zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 18:34
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 22.08.2002

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.

23.07.200221.08.2002
23.08.200223.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852144,20146,00+1,24144,20146,000056,70158,00
ALIACHEMBAASYNTHCZ000509195973,6073,60-5,0373,6073,601395752,6083,30
ALIACHEMBABSYNTHCZ00051126078,507,40-6,327,308,503 36028 1465,209,60
AMMANN CRBAASTVSTCS0005003755283,50283,500,00283,50283,5000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,100,00312,10312,100078,00313,00
AVIABAAAVIACS000502075927,0027,000,0027,0027,000010,0046,50
BELAGRABAAZZNBRCZ0008449055226,00226,000,00226,00226,0000134,30690,10
BIOCELBAABIOCECS0005017953580,00580,00-1,69580,00580,0011264 960466,20658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559830,00830,00-0,14830,00830,0064 980391,201 341,40
BMTBAABMTBOCS0005030758421,10421,100,00421,10421,100081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607169,00153,00-10,00153,00169,0091 42570,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454540,00540,000,00540,00540,0000458,20703,00
BRISK TÁBORBAABRITACZ0005074856415,00415,00+2,64415,00415,0013957 685177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509666,50666,500,00666,50666,5000346,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,00250,000,00250,00250,00399 750135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207152,00152,000,00152,00152,00162 432129,50218,30
CIMEX KONCERNBFBINFJICZ000908360639,0039,000,0039,0039,00401 56023,8043,00
CIMEX KONCERNBFAINFJICZ000908350797,0097,000,0097,0097,000081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201225,20225,200,00225,20225,2000108,60240,00
CONSUS IFBFACONINCZ000802830548,3048,70+0,2048,3048,70371 79533,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 200,101 200,100,001 200,101 200,1056 001478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 020,001 020,00+2,001 020,001 020,0055 100900,001 100,00
ČEDOKBAACEDOKCZ0009036356299,50300,00-8,25299,50300,00144 19574,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 903,002 950,00+3,502 903,002 950,003088 030935,203 200,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556399,20437,00+9,77399,20437,0000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 000,004 447,00+19,194 000,004 447,0095414 2322 550,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,5099,50-9,5499,5099,500070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156455,00451,00-1,09450,50455,003817 177304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607272,10270,000,00270,00272,10484130 701251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752118,60118,60-1,98118,60118,600048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258117,80117,80+4,61117,80117,800028,80117,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345766,9066,90-4,1566,9066,90553 68030,0069,80
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645550,7050,700,0050,7050,701260820,7062,00
ČEZ, A.S.BAACEZCZ000511230098,0096,50-1,1296,3098,005 304514 98859,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051321,60321,60-2,54321,60321,60227 07595,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 156,001 159,10+0,261 156,001 160,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255289,70309,30+6,76269,10309,300068,90309,30
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 HOLDINGBFADETKUCZ00090929045,805,80+1,755,805,80271574,708,10
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 216,001 216,000,001 216,001 216,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353256,80256,80+1,14256,80256,800058,10290,50
ENERGOAQUABAAENRGACS0008419750580,00580,000,00580,00580,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460472,9072,90+0,1372,9072,9024017 49619,5081,30
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00271,30
EUROVIA CSBAASTASZCS0005022854918,10965,60+5,17918,10965,6000565,10965,60
FEZKO SERVISBAAFEZKOCS0005037456155,10155,10+0,06155,10155,100084,00218,80
FINOP HOLDINGBAAFINOPCZ0008418001633,00633,00+4,45633,00633,0000450,00633,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145454,0054,00-4,9254,0054,001005 40025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706473,10387,60-19,26387,40473,1000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 750,008 750,00+1,448 750,008 750,0015131 2502 301,308 750,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552188,00188,00-7,29188,00188,00295 452117,20258,30
GUMOTEXBAAGUMOTCZ0005086751280,00280,000,00280,00280,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 350,002 350,000,002 350,002 350,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851563,60563,60-0,08563,60563,6021 127341,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 427,801 427,90-9,971 427,801 427,90001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354529,30529,30+4,70529,30529,3000200,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750148,10134,00-9,52134,00148,100090,20218,30
IDEAL STANDARDBAAKEZTECS00084170691 982,002 066,00+4,231 982,002 081,1000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 450,001 450,000,001 428,001 450,005681 0901 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 117,001 110,00-0,351 060,601 117,004852 649990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908182,50182,500,00182,50182,50509 125155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,10500,10+1,35500,10500,101500250,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757518,00518,000,00518,00518,0000211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 352,501 352,50-0,181 352,501 352,5045 410845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904331,00331,000,00331,00331,003993280,00478,10
JÁCHYMOV PMBAALAZJACS0008446753724,50724,500,00724,50724,5000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657300,50300,90+0,13300,50300,90278 12370,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 003,002 003,00+0,042 003,002 003,0012 0031 131,502 003,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,102 200,100,002 200,102 200,10001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00410,000,00410,00410,0000220,00410,00
JIHOSTROJBAAJIHSTCS000503636755,1055,100,0055,1055,101688228,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955276,20276,200,00276,20276,2000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 490,102 490,10-0,392 490,102 490,1049 9601 661,502 500,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 050,003 051,00+0,683 050,003 251,20001 951,003 853,30
JUTABAAJUTACS00050261521 555,001 555,000,001 555,001 555,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 844,901 845,40+2,521 844,901 845,40001 200,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 940,001 940,00-3,331 940,001 940,001529 1001 200,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0066,000,0066,0066,000045,90105,30
KAROSERIABAAAVIABCS0005032150340,00340,00-9,59340,00340,00268 84042,20376,10
KDYNIUMBAAKDYNICZ00050236551 842,001 842,00+3,251 842,001 842,00001 150,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 742,101 761,70+2,091 600,101 761,701 4872 402 323792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464605,00605,000,00605,00605,0000155,30745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0042 868361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351141,00150,00+3,09141,00150,0018227 23730,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 025,001 025,000,001 025,001 025,0055 125918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955347,50347,50-0,71347,50347,50103 475250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153881,10881,100,00881,10881,1000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251822,40822,400,00822,40822,4000334,90864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853500,00500,00+6,38500,00500,0084 000210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804301,00301,000,00301,00301,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 514,401 525,00+0,691 514,401 525,0000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,0018,20+1,1118,0018,200017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825160,5060,80+0,4955,4060,8024814 94718,1073,20
MADETABAAJIMLECS0008420550414,90414,900,00414,90414,9000134,50420,00
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
MEDICAMENTABAAMEDIKCZ0008455755715,00715,00+4,76715,00715,0096 435190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960130,00130,00+4,83130,00130,0029938 87066,30182,90
METALIMEXBAAMETLXCS00084124581 810,001 810,000,001 810,001 810,00001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005747,8043,10-9,8343,1047,800029,1054,70
METROSTAVBAAMESTACZ0005006502162,10161,00-2,54161,00162,109915 96596,30165,20
MILETABAAMILETCS000502745787,8087,800,0087,8087,800063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552163,10163,100,00163,10163,1000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759231,20231,200,00231,20231,2000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 350,703 350,00-3,733 350,003 350,701653 6041 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185066,6063,80-4,2063,4066,600025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830883,0083,000,0083,0083,000032,8086,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550863,10863,10-8,63863,10863,1000200,00944,70
MOTOKOV INTER.BAAMOTINCZ0008417755233,00233,000,00233,00233,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558252,40252,400,00252,40252,40256 31091,60512,20
MSABAAMSACZ0005016501230,00230,00-4,95230,00230,00143 220162,50340,70
NKT CABLESBAAKABKLCZ0005082255795,50820,00+2,50795,50820,00118 947370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751707,00707,00+2,02707,00707,001707372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353700,00700,000,00700,00700,0000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952525,10525,10-0,94525,10525,103015 753220,00553,50
ODKOLEKBAAODKOLCZ0009064051380,00380,000,00380,00380,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 075,501 070,50+3,931 065,501 075,5000278,101 232,00
OKDBAAOKDCZ000510065196,0097,00+2,1096,0097,00777 45043,50111,10
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.BAAOSPAPCZ0005010355611,00611,000,00611,00611,001611225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 891,001 891,00-0,471 891,001 891,001018 9101 120,002 035,00
OSTROJBAAOSTROCS0008435558144,50143,00-1,03143,00146,0030043 26517,50164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085254,0054,000,0054,0054,000042,8075,00
OTAVA-PATRIABAAHOTOTCZ0009065959212,60212,60-9,53212,60212,6000108,50253,50
O2 C.R.BAATELECCZ0009093209266,30266,90-0,78266,30270,001 753469 598185,00377,50
PANKRÁCBAAPANKRCZ0009033205440,00440,000,00440,00440,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903840,00840,000,00840,00840,0000396,00920,00
PARAMOBAAPARAMCZ0005091355380,00386,00+3,90380,00386,00577222 698128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,0090,000,0090,0090,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 883,9011 524,00-2,0711 502,0011 966,801241 464 7006 144,3011 768,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 300,103 300,100,003 002,003 300,101548 3081 270,203 680,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751359,00359,00+8,78359,00359,0000108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,0043,000,0043,0043,001043017,2047,60
PLIVA - LACHEMABAALACHECZ0005096750633,20622,20-1,76622,20633,2021 255367,10941,90
PLOMABAAZPDCS0008452751381,40381,40-6,33381,40381,40259 535110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650923,00923,000,00923,00923,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952135,00135,000,00135,00135,000098,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453743,00743,000,00743,00743,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465290,6090,600,0090,6090,600033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 300,001 300,000,001 300,001 300,0000630,001 300,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158451,20475,00+6,59451,20475,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 400,002 400,00+4,172 400,002 400,0024 8001 170,002 400,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 993,902 993,900,002 983,402 993,90001 400,003 116,60
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 354,001 354,000,001 354,001 354,0000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859136,20136,200,00136,20136,200082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115494,4094,400,0094,4094,400059,20104,80
RAŠELINABAARASELCZ0009074050240,00264,00+10,00240,00264,0000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509969,00957,00-1,23950,00969,00125120 359910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 642,201 642,20-9,991 642,201 642,20711 4951 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905328,00310,00-5,48310,00328,0000310,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957390,00390,000,00390,00390,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455395,00355,50-10,00355,50395,0000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858283,00283,000,00283,00283,000078,00320,00
SČ ARMATURKABAASCARMCS0005003854113,40113,400,00113,40113,400054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 500,101 500,10-3,831 500,101 500,10812 0011 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 580,002 552,00-1,082 551,102 621,00001 203,002 879,50
SELGENBAASELGECZ0009033650312,00312,000,00312,00312,003936200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356645,00645,00-1,90645,00645,00217141 040323,10678,00
SETUZABAASETUZCZ0008460052296,80293,30-1,17293,30296,8000192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350347,80347,80+5,36347,80347,805719 825222,50385,00
SFINXBAASFINXCS0005036458147,10147,100,00147,10147,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877066,406,400,006,406,40005,5014,50
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.BAASLEZACZ0005018259310,00312,00-2,50310,00312,006520 188156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 740,001 740,00+0,511 740,001 740,001017 4001 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 807,502 552,200,002 552,202 807,50001 261,502 883,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251566,00566,00-7,06566,00566,006838 488370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953471,00471,000,00471,00471,006028 260220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300289,00289,000,00289,00289,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952244,60244,60-2,00244,60244,6023961 324184,00270,00
SPOLANABAASPOLACS000842495870,9070,900,0070,9070,90428464,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858118,00115,000,00115,00118,00738 54554,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753212,40212,40+0,09212,40212,4081 69946,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 420,001 460,000,001 420,001 460,002232 0401 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 601,002 603,00-3,592 601,002 702,00001 835,003 950,00
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050905,00905,00+0,56905,00905,007063 350358,20929,50
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935486,4086,60+0,6986,4086,701089 35033,0090,30
ŠTI HOLDINGBFASTICZ0009087805980,50980,500,00980,50980,5000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351860,00860,000,00860,00860,0000393,00897,30
TATRABAATATRACS000501845643,5043,50-5,4343,5046,0022810 23330,3059,90
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 PÍSEKBAATEPPICZ0005077156385,00346,60-9,97346,60385,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255565,90565,900,00565,90565,9000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950365,00365,000,00365,00365,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157845,00845,00-6,88845,00845,001310 985660,001 179,60
TEPNABAATEPNACS000502685545,3045,30+0,4445,3045,300023,8048,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ0005104851112,30112,300,00112,30112,30941110 56816,20140,50
TESLA JIHLAVABAATSLJICS0005072859187,10187,100,00187,10187,100093,00230,00
TESLA KARLÍNBAATSLKACS000502135156,7053,90-4,9353,9056,700033,5071,50
TESLA SEZAMBAATSLSECS0005009851448,50448,500,00448,50448,5000420,00577,00
TOMABAATOMACZ000508855992,2092,20-0,9692,2092,20312 85850,70124,80
TONAKBAATONAKCS000500605529,3029,300,0029,3029,30441 28915,0038,00
TRANSAKTABAATRANSCZ00084133581 006,001 006,000,001 006,001 006,0088 048178,201 600,00
TRANZABAATRANZCZ0005076356116,30116,300,00116,30116,300026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552226,40224,20-0,62220,50228,003 399762 583113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615495,1095,10-4,2295,1095,10757 13346,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 127,001 127,100,001 127,001 127,1000545,201 127,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 026,00
UNIPETROLBAAUNIPECZ000909150035,6035,40-0,2835,4036,206 642237 17528,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,000,00150,00150,000024,50207,10
UNITED ENERGYBAAPSZTECS0008458659980,10990,10+1,02980,10990,1000550,501 169,30
UNITED ENERGYBABPSZTECZ0005113308105,20105,200,00105,20105,200055,10111,10
VČ ENERGETIKABAAVCENGCZ00050769501 761,001 710,10-2,831 710,001 761,00001 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 416,503 416,50+3,513 416,503 416,5013 4171 220,003 416,50
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658415,30415,300,00415,30415,3072 907158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585082,3082,300,0082,3082,30383 12752,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINIUMBAAVINIUCS0008421954344,00344,00+0,58344,00344,00155 160139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 475,301 550,500,001 475,301 550,5000558,101 550,50
VÍNO MIKULOVBAAVINOMCS0008465159765,00765,000,00765,00765,0000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,508,70+7,408,508,70005,2014,00
VLNAPBAAVLNAPCZ000508765065,7065,70-5,3365,7065,70553 61420,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256423,50423,50+5,87423,50423,5000326,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952143,00143,10-23,55143,00174,501 301186 04370,30190,00
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.CHRUDIMBAAVOKCRCZ0009047056202,50202,50-10,00202,50202,5081 62090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353155,00172,000,00155,00172,001 282198 71076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,000088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150182,00182,10-8,95182,00190,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652225,50250,000,00225,50250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657133,00136,70-19,58133,00161,700065,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,80193,70-0,05193,70193,8000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957217,10217,00-0,04217,00217,1000161,90620,00
VULKANBAAVULKACZ0005100453188,00188,000,00188,00188,00237682,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658404,00404,000,00404,00404,0041 616282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 980,001 950,50-5,311 950,501 980,00001 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 223,301 223,30-0,011 223,301 223,301012 233415,001 256,70
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 563,002 563,00-0,072 563,002 563,00001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 328,002 444,40+5,002 328,002 444,40001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509438,00438,000,00438,00438,0013157 378411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280541,3041,300,0041,3041,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352255,60255,60-7,89255,60255,60174 34593,00281,20
ŽĎASBAAZDASCS0005031152230,10227,00-0,91221,10230,105312 123148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 841,804 100,00+5,603 841,804 100,001769 1841 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,7050,70+9,9750,7050,701005 07020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959700,00700,000,00700,00700,003021 000314,80726,00