zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 17:57
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 21.08.2002

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.

22.07.200220.08.2002
22.08.200220.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852144,20144,20+0,76144,20144,20649 22956,70158,00
ALIACHEMBAASYNTHCZ000509195973,6077,50+5,7273,6077,501048 04452,6083,30
ALIACHEMBABSYNTHCZ00051126077,507,90+5,337,507,901 1118 7345,209,60
AMMANN CRBAASTVSTCS0005003755283,50283,500,00283,50283,5000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,100,00312,10312,1082 49778,00313,00
AVIABAAAVIACS000502075927,0027,000,0027,0027,001540510,0046,50
BELAGRABAAZZNBRCZ0008449055226,00226,000,00226,00226,0000134,30690,10
BIOCELBAABIOCECS0005017953590,00590,00+1,72590,00590,0000466,20658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559831,20831,200,00831,20831,2000391,201 341,40
BMTBAABMTBOCS0005030758464,90421,10-9,42421,10464,900081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607170,00170,00-5,55170,00170,008013 60070,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454597,10540,00-9,56537,50597,1000458,20703,00
BRISK TÁBORBAABRITACZ0005074856404,30404,30+2,77404,30404,3000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509666,50666,500,00666,50666,5000346,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,00250,00-0,03250,00250,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207152,00152,00+0,06152,00152,00203 040129,50218,30
CIMEX KONCERNBFBINFJICZ000908360639,0039,000,0039,0039,000023,8043,00
CIMEX KONCERNBFAINFJICZ000908350797,0097,000,0097,0097,000081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201225,20225,200,00225,20225,2000108,60240,00
CONSUS IFBFACONINCZ000802830548,2048,60+1,2548,2048,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 200,101 200,100,001 200,101 200,1033 600478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356327,00327,000,00327,00327,00206 54074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 850,002 850,00+1,782 850,002 850,0025 700935,203 200,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556397,00398,10-9,10397,00398,1000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 200,003 731,00-11,163 731,004 200,00312 1312 550,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052110,00110,00-0,45110,00110,00475 17070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156462,50456,00+0,21456,00462,5000304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607272,10270,00+2,27265,00272,10803217 596251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752121,00121,00-3,12121,00121,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258112,60112,60-3,84112,60112,60455 06728,80117,10
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345769,8069,80+5,2769,8069,800030,0069,80
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.BAACEZCZ000511230096,0097,60+0,8296,0098,9017 3531 699 96659,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051330,00330,00-5,71330,00330,0061 98095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 156,001 156,00-9,191 156,001 156,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255271,00289,70+6,90271,00289,700068,90289,70
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
DERMACOLBAADERMACZ0009041653473,50473,500,00473,50473,5000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,700,005,705,702221 2654,708,10
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 216,001 216,000,001 216,001 216,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353253,90253,90-1,12253,90253,9051 27058,10290,50
ENERGOAQUABAAENRGACS0008419750580,00580,000,00580,00580,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460475,0072,80-2,9372,8075,0023717 51119,5081,30
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00271,30
EUROVIA CSBAASTASZCS0005022854918,00918,100,00918,00918,1000565,10958,60
FEZKO SERVISBAAFEZKOCS0005037456154,00155,00+0,91154,00155,000084,00218,80
FINOP HOLDINGBAAFINOPCZ0008418001606,00606,000,00606,00606,00159 090450,00632,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145456,8056,800,0056,8056,800025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706396,80480,10+21,42396,80480,1000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 376,508 625,00+0,298 376,508 625,00002 301,308 625,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552202,80202,80-1,07202,80220,5000117,20258,30
GUMOTEXBAAGUMOTCZ0005086751280,00280,000,00280,00280,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 350,002 350,000,002 350,002 350,00716 4501 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851563,60564,10+0,17563,60564,1073 948341,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 586,201 586,20+0,011 586,201 586,20001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354505,30505,50-4,49505,30505,5063 033200,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750148,10148,10-9,02148,10148,100090,20218,30
IDEAL STANDARDBAAKEZTECS00084170691 982,001 982,00-5,211 982,001 982,00611 892585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 450,001 450,00+3,161 428,001 450,004260 5701 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 120,001 114,00-0,401 108,501 120,004651 393990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908182,20182,50+0,27182,20182,5000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001493,40493,400,00493,40493,4000250,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757518,00518,00+0,36518,00518,0000211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 355,001 355,000,001 355,001 355,00810 840845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904333,00331,00-2,50331,00333,003310 983280,00478,10
JÁCHYMOV PMBAALAZJACS0008446753724,50724,50+5,00724,50724,5000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657300,50300,500,00300,50300,50103 00570,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 001,002 002,00+0,602 001,002 002,00001 131,502 002,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 137,002 200,10+2,902 137,002 200,10001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,000,00410,00410,0000220,00410,00
JIHOSTROJBAAJIHSTCS000503636755,1055,10+2,7955,1055,100028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955276,20276,200,00276,20276,2000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 500,002 500,00+3,302 500,002 500,00512 5001 661,502 500,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 917,003 030,10-2,882 917,003 120,10001 951,003 853,30
JUTABAAJUTACS00050261521 555,001 555,00-8,521 555,001 555,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 800,501 800,00-0,301 800,001 800,50712 6021 200,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 003,002 007,00+0,292 003,002 007,00714 0251 200,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0066,00-1,4966,0066,00201 32045,90105,30
KAROSERIABAAAVIABCS0005032150376,10376,100,00376,10376,100042,20376,10
KDYNIUMBAAKDYNICZ00050236551 784,001 784,00+6,661 784,001 784,00001 150,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 708,801 725,50+0,891 705,001 726,20191327 071792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464605,00605,000,00605,00605,0000155,30745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,00-1,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351145,10145,50+0,27145,00145,500030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 025,001 025,000,001 021,001 025,004040 948918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,00350,000,00350,00350,0051 750250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153881,10881,10+0,06881,10881,1000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251822,40822,400,00822,40822,4000334,90864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853470,00470,00-6,00470,00470,00104 700210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804301,00301,000,00301,00301,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 514,301 514,40+0,411 514,301 514,4000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,9018,00+0,5517,9018,000017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825160,5060,50+0,3360,5061,001 764106 97218,1073,20
MADETABAAJIMLECS0008420550414,90414,90+7,54414,90414,9000134,50420,00
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
MEDICAMENTABAAMEDIKCZ0008455755682,50682,500,00682,50682,5000190,00682,50
MEOPTA PŘEROVBAAMEOPTCS0005008960124,20124,00-1,66124,00124,2023529 16166,30182,90
METALIMEXBAAMETLXCS00084124581 810,001 810,000,001 810,001 810,00001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005747,8047,800,0047,8047,800029,1054,70
METROSTAVBAAMESTACZ0005006502165,00165,20+2,60165,00165,200096,30165,20
MILETABAAMILETCS000502745787,8087,800,0087,8087,800063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552163,10163,100,00163,10163,1000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759231,10231,20+0,04231,10231,2000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 480,003 480,00+4,463 480,003 480,0029100 9201 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185066,6066,600,0066,6066,600025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830883,0083,000,0083,0083,00504 15032,8086,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550944,70944,70+9,45944,70944,701945200,00944,70
MOTOKOV INTER.BAAMOTINCZ0008417755233,00233,00+0,64233,00233,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558252,30252,40+0,03252,30252,400091,60512,20
MSABAAMSACZ0005016501242,10242,000,00242,00242,101 470367 005162,50340,70
NKT CABLESBAAKABKLCZ0005082255800,00800,000,00788,50800,00107 977370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751690,00693,00-1,00690,00695,00139 008372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353700,00700,000,00700,00700,0096 300371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952530,10530,100,00530,10530,1000220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,10380,00+2,67370,10380,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 030,001 030,00-3,781 030,001 030,0033 090278,101 232,00
OKDBAAOKDCZ000510065196,6095,00-1,0495,0097,1070167 00743,50111,10
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
OSTROJBAAOSTROCS0008435558144,10144,50+0,69144,10150,0011216 24417,50164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085254,0054,000,0054,0054,000042,8075,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,00235,000,00235,00235,0000108,50253,50
O2 C.R.BAATELECCZ0009093209252,80269,00-0,59252,80274,80537143 754185,00377,50
PANKRÁCBAAPANKRCZ0009033205440,00440,000,00440,00440,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903840,00840,000,00840,00840,0000396,00920,00
PARAMOBAAPARAMCZ0005091355363,00371,50+4,20363,00371,5062 195128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,0090,00+2,8590,0090,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 460,1011 768,10+1,2711 448,1011 887,501161 349 2046 144,3011 768,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 300,003 300,000,003 300,003 300,00619 8001 270,203 680,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751330,00330,000,00330,00330,0041 320108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,0043,00-0,2343,0043,00271 16117,2047,60
PLIVA - LACHEMABAALACHECZ0005096750633,40633,40-3,94633,40633,401633367,10941,90
PLOMABAAZPDCS0008452751407,20407,200,00407,20407,2000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650923,00923,000,00923,00923,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952135,00135,000,00135,00135,000098,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453704,00743,00+5,53704,00743,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465290,6090,600,0090,6090,60191 72133,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 300,001 300,000,001 300,001 300,0000630,001 300,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158490,00445,60-5,31445,60490,002310 915366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 303,802 303,80+9,992 303,802 303,8024 6081 170,002 303,80
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 038,402 993,90-1,462 983,403 038,40001 400,003 116,60
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 354,001 354,000,001 354,001 354,0000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859136,10136,20+0,07136,10136,200082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115494,4094,400,0094,4094,400059,20104,80
RAŠELINABAARASELCZ0009074050240,00240,000,00240,00240,0000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509970,00969,00-0,05957,50970,00200193 863910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 824,501 824,60+4,311 824,501 824,60001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905350,00328,00-6,28328,00362,0000328,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957390,00390,000,00390,00390,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455395,00395,00-9,19395,00395,00103 950210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858283,00283,000,00283,00283,00123 39678,00320,00
SČ ARMATURKABAASCARMCS0005003854113,40113,400,00113,40113,400054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 560,001 560,00-0,631 560,001 560,0011 5601 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 560,002 580,00-7,192 560,002 580,00001 203,002 879,50
SELGENBAASELGECZ0009033650312,00312,000,00312,00312,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356657,50657,50+1,93657,50657,5000323,10678,00
SETUZABAASETUZCZ0008460052312,40296,80-4,99296,80312,4000192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350330,10330,10-3,19330,10330,10154 952222,50385,00
SFINXBAASFINXCS0005036458147,10147,100,00147,10147,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877066,606,40+1,586,406,60005,5014,50
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.BAASLEZACZ0005018259313,60320,00-1,53313,60320,0000156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 731,501 731,00-0,021 731,001 731,501220 7741 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 552,402 552,30+0,012 552,302 552,401333 1801 261,502 883,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251615,00609,00-0,97609,00660,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953471,00471,000,00471,00471,006028 260220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300289,00289,000,00289,00289,0010228 560240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952249,60249,60+2,21249,60249,6000184,00270,00
SPOLANABAASPOLACS000842495870,9070,900,0070,9070,901070964,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858115,00115,000,00115,00115,00273 10554,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753212,40212,20-0,09212,20212,40479 97446,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 460,001 460,000,001 460,001 460,00001 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 700,002 700,000,002 700,002 700,00001 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8036,00
SUBTERRABAASBTERCS0005023050899,90899,90-0,78899,90899,905751 294358,20929,50
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935486,0086,00+0,4686,0086,00272 32233,0090,30
ŠTI HOLDINGBFASTICZ0009087805980,50980,50+4,30980,50980,5000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351860,00860,000,00860,00860,0000393,00897,30
TATRABAATATRACS000501845643,5046,00+6,9743,5046,001968 94430,3059,90
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 PÍSEKBAATEPPICZ0005077156385,00385,000,00385,00385,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255565,90565,900,00565,90565,9000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950365,00365,000,00365,00365,00165 840236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157907,50907,500,00907,50907,5000660,001 179,60
TEPNABAATEPNACS000502685545,1045,100,0045,1045,101567723,8048,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ0005104851112,30112,300,00112,30112,300016,20140,50
TESLA JIHLAVABAATSLJICS0005072859187,10187,10+1,90187,10187,1091 68493,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0056,70-10,0056,7063,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851448,50448,500,00448,50448,5000420,00577,00
TOMABAATOMACZ000508855993,1093,100,0093,1093,100050,70124,80
TONAKBAATONAKCS000500605529,2029,30+0,3429,2029,300015,0038,00
TRANSAKTABAATRANSCZ00084133581 006,001 006,00-0,011 006,001 006,0000178,201 600,00
TRANZABAATRANZCZ0005076356116,30116,300,00116,30116,300026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552222,80225,60+2,08219,50228,502 599582 575113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615499,3099,300,0099,3099,300046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 127,001 127,10+0,171 127,001 127,1000545,201 127,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 026,00
UNIPETROLBAAUNIPECZ000909150035,2035,50-2,7335,1036,206 100215 51128,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,000,00150,00150,000024,50207,10
UNITED ENERGYBAAPSZTECS0008458659980,10980,10+0,25980,10980,104447 300550,501 169,30
UNITED ENERGYBABPSZTECZ0005113308105,20105,200,00105,20105,2084892 26255,10111,10
VČ ENERGETIKABAAVCENGCZ00050769501 710,001 760,00+0,571 710,001 760,00001 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 300,003 300,60+8,213 300,003 300,60001 220,003 300,60
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658415,30415,30-0,64415,30415,3072 907158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585082,3082,30-4,4182,3082,30282 30452,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINIUMBAAVINIUCS0008421954342,00342,00+3,44342,00342,0031 026139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 550,501 550,500,001 550,501 550,5034 652558,101 550,50
VÍNO MIKULOVBAAVINOMCS0008465159765,00765,000,00765,00765,0000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,908,10-10,008,108,901 68514 1775,2014,00
VLNAPBAAVLNAPCZ000508765069,4069,40-4,9369,4069,400020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256365,00400,000,00365,00400,0000326,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952153,20187,20-1,47153,20187,200070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,000090,10326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850240,00240,000,00240,00240,0000162,10250,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056225,00225,000,00225,00225,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353172,00172,000,00172,00172,000076,30210,10
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.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,00102 50071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657144,00170,000,00144,00170,000065,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,80193,800,00193,80193,8000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957217,10217,100,00217,10217,1000161,90620,00
VULKANBAAVULKACZ0005100453188,00188,000,00188,00188,0081 50482,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658404,00404,00-2,01404,00404,0000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,5018,500,0018,5018,504568 43611,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158572 059,902 059,90+3,742 059,902 059,9048 2401 262,002 300,00
YTONGBAAPORBECS00084201623 000,003 000,000,003 000,003 000,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 220,101 223,50-1,961 220,101 223,5000415,001 256,70
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,00+2,9414,0014,001521013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 563,002 565,00+0,032 563,002 565,00001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 328,002 328,000,002 328,002 328,00001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509445,00438,00-1,46438,00450,0012053 420411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280541,3041,300,0041,3041,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352277,50277,50+0,03272,30277,700093,00281,20
ŽĎASBAAZDASCS0005031152233,40229,10-1,80229,10233,4061 396148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 882,103 882,40+0,063 882,103 882,401246 5871 537,703 882,40
ŽOS NYMBURKBAAZOSNYCZ000904835146,1046,100,0046,1046,100020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959740,00700,00-2,95700,00740,0000314,80726,00