zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 12:30
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 23.05.2002

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.

23.04.200222.05.2002
24.05.200224.06.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852131,00131,000,00131,00131,000056,70158,00
ALIACHEMBABSYNTHCZ00051126077,907,900,007,907,903602 8445,2013,00
ALIACHEMBAASYNTHCZ000509195971,8071,70-0,4171,4071,80564 01352,60127,60
AMMANN CRBAASTVSTCS0005003755277,10277,10+0,72277,10277,104612 747202,00288,90
ATAS NÁCHODBAAATSNACS0005028257242,20245,00+1,65242,20245,000078,00248,20
AVIABAAAVIACS000502075920,7022,50+9,7520,7022,500010,0034,00
BELAGRABAAZZNBRCZ0008449055483,00483,00-9,71483,00483,000066,00690,10
BIOCELBAABIOCECS0005017953575,10575,10+0,71575,10575,101810 352440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 074,40904,00-7,45903,001 074,4000391,201 341,40
BMTBAABMTBOCS0005030758517,00517,00+3,40517,00517,000081,00517,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607116,10117,100,00112,70120,0023928 41960,00117,10
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454648,00648,000,00648,00648,0000398,10703,00
BRISK TÁBORBAABRITACZ0005074856378,40378,400,00378,40378,402757177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509643,80643,90+3,00643,80643,9000270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009209,90209,90-9,99209,90209,90306 297135,10233,20
B.G.M. HOLDINGBFAPRVZECZ0009089207180,00180,00-2,70180,00180,00183 240129,50201,10
CIMEX KONCERNBFBINFJICZ000908360636,0036,000,0036,0036,000023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507107,00105,70-8,08105,70107,00909 59181,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201225,10225,10-1,27225,10225,10153 377108,60231,00
CONSUS IFBFACONINCZ000802830544,7044,80+0,4444,7044,800033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358815,00815,000,00815,00815,001512 225303,30992,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356182,20182,20+0,10182,20182,20101 82274,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 257,002 270,10+0,582 257,002 270,1000737,502 270,10
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556454,10454,10+0,66454,10454,10146 357290,00467,90
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 485,704 581,20+0,354 485,704 581,2029 0672 347,704 581,20
ČESKÁ SPOŘITELNABAACSPOCZ0008023801374,40376,00-0,84369,40384,401 682633 815237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,00242 37670,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156440,00400,000,00400,00440,003515 200258,00450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607370,10368,50-0,16361,00370,701 315481 267254,60609,30
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175286,1094,60+10,0086,1094,600048,6094,60
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025879,5077,50-2,0277,5079,501058 19828,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345753,8054,60+2,8253,8054,600030,0054,60
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645557,7057,700,0057,7057,700018,1057,70
ČEZ, A.S.BAACEZCZ000511230091,3092,10+1,5486,7093,4021 2371 945 38859,20109,60
ČKD HRONOVBAACKDHRCZ0005093658524,90524,90+9,99524,90524,9000100,00524,90
ČKD KUTNÁ HORABAACKDKHCS0005008051265,10265,00-2,93265,00265,1015440 81195,00283,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 301,101 301,200,001 301,101 301,2000488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255242,50242,500,00242,50242,500068,90242,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136478,5078,600,0078,5078,600058,20141,00
DAKO-CZBAADAKOCS000503555979,9079,90+9,9079,9079,900055,00203,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653307,00300,00-2,28300,00307,0000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,006,00+1,696,006,001257504,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000297,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353172,20172,20+0,11172,20172,200058,10172,20
ENERGOAQUABAAENRGACS0008419750530,00530,00-0,58530,00530,003015 900270,00571,10
EQUITY HOLDINGBFAAGFIECZ000908460440,2040,500,0040,2040,5029311 79918,9041,00
ETABAAELEPRCS000500515691,7091,70-2,6591,7091,70982581,00340,10
EUROVIA CSBAASTASZCS0005022854782,00782,00+0,53782,00782,0012297 546526,20898,00
FEZKO SERVISBAAFEZKOCS0005037456145,00159,50+10,00145,00159,500084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001565,00562,50+0,44562,50565,001810 155450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706444,00479,00+9,66444,00479,0000378,001 200,00
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 ZUBŘÍBAAGUMZUCZ0005100552251,00226,00-9,96226,00251,0010325 77890,00258,30
GUMOTEXBAAGUMOTCZ0005086751192,00192,00-0,51192,00192,001192140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 120,002 022,00-3,762 022,002 120,002960 892986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,00545,00-0,90540,00550,002413 170280,20550,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 791,001 791,00+0,431 791,001 791,0011 7911 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354410,10420,10+2,43410,10420,1072 881162,60420,10
HYPOTEČNÍ BANKABACREGICZ0008030509540,10540,100,00540,10540,1000231,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750209,40209,400,00209,40209,400090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 000,002 000,000,002 000,002 000,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 366,001 358,10-0,131 358,101 369,005169 6791 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 085,201 085,30+0,111 030,501 085,304548 290985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908183,80184,00+0,05183,80184,0000155,00243,00
INSPEKTABAAINSPECZ00084129543 494,703 494,700,003 494,703 494,70001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001515,00515,000,00515,00515,0000170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757433,40440,00+0,36433,40440,0052 193200,60445,50
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 369,001 369,000,001 369,001 369,004054 760845,101 500,00
I.EPIC HOLDINGBFAICZCOCZ0009087904381,30419,40+9,99381,30419,4000280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753727,60738,00+1,99723,10738,00275203 500355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657188,00175,20-6,65175,20188,009016 66470,10212,80
JAN BECHERBAAJANBECZ00090751071 333,901 333,90+9,991 333,901 333,9000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 345,201 344,60-7,261 344,601 400,10001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 004,102 204,40+2,722 004,102 204,402248 0961 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158325,30367,60+1,43325,30367,6000220,00367,60
JIHOSTROJBAAJIHSTCS000503636745,1045,20+0,2245,1045,200028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955305,00305,00+9,98305,00305,0000150,50305,00
JM ENERGETIKABAAJMENGCZ00050779582 055,502 075,00+2,012 055,502 075,001632 9951 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 801,002 801,10+0,022 801,002 801,10001 951,003 853,30
JUTABAAJUTACS00050261521 123,301 123,30+10,121 123,301 123,3000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,0036 399951,002 133,10
KABLO ELEKTROBAAKABLOCS00050341561 866,001 876,20+1,351 866,001 876,20001 125,501 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,2058,200,0058,2058,200045,90180,90
KAROSERIABAAAVIABCS0005032150209,00209,000,00209,00209,00265 43431,10209,00
KDYNIUMBAAKDYNICZ00050236551 800,001 800,00+4,521 800,001 800,00610 800781,301 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 859,801 887,30+1,631 828,901 887,301 7063 176 210792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464569,00600,20+5,61569,00600,2000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153222,30222,300,00222,30222,3000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159870,80870,80-6,92870,80870,8054 354361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351115,70115,70-0,51115,70115,700030,10116,30
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 091,301 091,60+0,261 091,301 100,005661 421918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955313,10313,100,00313,10313,1051 566250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952700,00700,000,00700,00700,0000162,10790,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153843,30843,300,00843,30843,3000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251729,10729,10+0,81729,10729,10107 291271,00774,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853432,70434,10+4,52432,70434,1000210,00439,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804213,00213,00+0,47213,00213,00550117 15096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 277,101 277,10+1,261 277,101 277,1067 663673,001 281,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,9022,900,0022,9022,900019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825140,0040,90+9,3540,0040,900018,1046,20
MADETABAAJIMLECS0008420550320,00320,10+0,72320,00320,1000134,50320,10
MAGNETONBAAMAGNECZ000507905377,1077,100,0077,1077,100040,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 001,001 001,000,001 001,001 001,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,20160,300,00160,20160,3000116,00636,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755433,30433,300,00433,30433,3041 733133,00461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960148,80148,800,00148,80148,80446 54766,30182,90
METALIMEXBAAMETLXCS00084124582 250,502 255,60-1,932 250,102 255,60001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005736,1036,50+1,1036,1036,500033,3070,10
METROSTAVBAAMESTACZ0005006502149,00149,00+1,08149,00149,007010 43096,30160,00
MILETABAAMILETCS0005027457121,10121,30+0,16121,10121,300084,00127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552172,00189,20+10,00172,00189,2000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000146,50350,10
MORAVIA CANSBAAMOCANCS00050402521 206,001 206,000,001 206,001 206,0000161,101 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 420,003 420,00+3,633 420,003 420,0031106 0201 965,003 420,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185051,3051,30+9,8551,3051,300025,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,00301 20032,8068,40
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550675,00675,00+1,71675,00675,0000200,00675,00
MOTOKOV INTER.BAAMOTINCZ0008417755247,00247,000,00247,00247,000090,00248,10
MOTORPALBAAMOTORCZ0005084558450,00433,50-0,41433,50480,00374178 59591,60512,20
MSABAAMSACZ0005016501238,10238,10-4,76238,10238,10447106 211162,50340,70
NKT CABLESBAAKABKLCZ0005082255510,00494,000,00479,50510,0010050 795370,10529,00
NOWACO MRAZÍRNYBAASLMRACS0008428751795,20820,00+4,44795,20820,0075 715360,00820,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353720,00720,000,00720,00720,0032 160235,10747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952423,20423,90+0,16423,20424,0000220,00423,90
ODKOLEKBAAODKOLCZ0009064051340,00340,000,00340,00340,0000185,00400,00
OHL ŽSBAAZSTBOCS0005028554800,00800,00+2,43800,00800,001512 000278,10800,00
OKDBAAOKDCZ000510065175,0076,00+1,0673,4076,0020615 51943,5085,00
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.BAAOSPAPCZ0005010355510,00510,000,00510,00510,0073 570123,50550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 851,501 850,00-0,151 850,001 851,503055 5111 025,201 859,00
OSTROJBAAOSTROCS0008435558144,10159,20+6,13144,10159,2032950 56115,80159,20
OTAVAN TŘEBOŇBAAOTAVACZ000509085246,0046,60+1,3046,0046,600042,80110,00
OTAVA-PATRIABAAHOTOTCZ0009065959230,00231,00+0,43230,00231,0000108,50261,00
O2 C.R.BAATELECCZ0009093209327,30321,50-1,35321,00327,30837270 431185,00389,70
PANKRÁCBAAPANKRCZ0009033205422,00422,000,00422,00422,1000280,00575,00
PANKRÁCBABPANKRCZ0009078903732,00732,000,00732,00732,1000396,00939,00
PARAMOBAAPARAMCZ0005091355355,00355,00+4,35355,00355,0093 195128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,8090,80+8,8790,8090,8038034 50431,3090,80
PHILIP MORRIS ČRBAATABAKCS00084188699 000,009 209,20+0,859 000,009 209,2057523 1265 514,309 234,90
PIVOVAR RADEGASTBAAPIVORCS00084643501 950,001 950,000,001 950,001 950,0023 9001 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751217,30217,30-2,81217,30240,005713 521108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105438,9038,900,0038,9038,900017,1040,10
PLIVA - LACHEMABAALACHECZ0005096750521,00526,00+0,95521,00526,0052 615367,10540,50
PLOMABAAZPDCS0008452751301,40301,40+4,98301,40301,400084,50301,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650981,00981,00+1,97981,00981,002423 820480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952131,10130,00-0,83130,00131,1010013 05584,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453731,10731,60+7,25731,10731,6000320,10731,60
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465278,7078,70+9,9178,7078,701186632,4081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 250,001 250,000,001 250,001 250,0067 500616,201 250,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505401,10400,00-0,27400,00401,104 5251 810 053275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158503,20503,20+0,37503,20503,2000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 804,501 804,50+1,581 804,501 804,5011 8051 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 021,302 021,30-0,062 021,302 021,3024 0431 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 370,501 371,00+0,031 370,501 371,1000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859198,30198,300,00198,30198,300082,00290,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,106254 566350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115476,9076,90+0,1376,9076,901076959,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050235,00212,00-9,59212,00236,0000116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 010,201 003,00-0,691 003,001 011,70180181 691910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 905,101 905,60+0,021 905,101 905,60001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000063,50349,50
RUBÍN DYN.IFBFARUBINCZ0008030905470,00470,000,00470,00470,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957400,00400,00+8,22400,00400,0041 600114,30400,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455430,30430,30+0,02430,30430,3000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858244,10244,100,00244,10244,100077,50320,00
SČ ARMATURKABAASCARMCS0005003854121,00121,00-9,02121,00121,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 403,001 403,10+0,031 403,001 403,10001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 110,002 110,10-4,812 110,002 110,1000868,602 216,90
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,002762185,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356613,00614,10+2,00613,00614,1000323,10614,10
SETUZABAASETUZCZ0008460052232,00232,00-0,04232,00232,00143 248192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350338,00340,40+4,70338,00343,0000219,80360,00
SFINXBAASFINXCS0005036458140,00140,000,00140,00140,000076,20227,90
SG - INDUSTRYBFAYSECZ00090877066,506,50-9,726,506,5010 73169 7526,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458267,20268,30+0,41267,20268,3000210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0042 200316,50647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259231,30208,40-6,58208,30254,4000125,10302,50
SM ENERGETIKABAASMENGCZ00050783521 450,301 480,30+2,071 450,301 480,3068 8211 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 000,002 065,00+3,352 000,002 065,00001 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251642,20642,20+0,07642,20642,2000370,20665,00
SMP CONSTRUCTIONBAASTAMOCS0005022953489,00490,600,00489,00490,6000171,30490,60
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00440,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952245,00242,00+0,70240,50245,0025963 347153,30270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550306,00306,10+0,26306,00306,1000162,00415,00
SPOLANABAASPOLACS000842495879,0079,100,0079,0079,100064,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858122,50122,80-1,76122,50125,00769 41949,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753141,30142,10+0,63141,30142,100046,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 340,701 340,30-0,011 340,301 340,7034 0211 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 351,002 212,10-5,902 211,002 351,00001 736,903 950,00
STOCK PLZEŇBAALIKERCS00084185548 177,208 177,20+9,748 177,208 177,2018 1774 131,108 177,20
STROJPLASTBAASTRTACZ000508665214,2014,200,0014,2014,20009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050588,00590,00+0,34588,00590,0000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857111,10112,00+0,81111,10112,000077,10165,00
ŠMERAL BRNOBAASMERACS000502935488,1088,10+2,4488,1088,101088130,1088,10
ŠTI HOLDINGBFASTICZ0009087805895,10895,100,00895,10895,1000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351805,00805,00-3,84805,00805,0064 830392,00897,30
TATRABAATATRACS000501845644,1044,10+3,5244,1044,100030,3060,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550878,00879,10+0,38878,00879,1000408,00936,10
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 650,101 650,100,001 650,101 650,1046 600262,001 650,10
TEPLÁRNA PÍSEKBAATEPPICZ0005077156391,20393,00+0,25391,20393,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255537,30511,20-4,85493,00537,3000380,00538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950389,00389,00-1,01389,00389,0062 334158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157887,70890,10+0,27887,70890,1000535,201 179,60
TEPNABAATEPNACS000502685540,0040,000,0040,0040,000023,5040,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485188,3097,10+9,9688,3097,100014,6097,10
TESLA JIHLAVABAATSLJICS0005072859201,00198,00-1,49198,00201,000036,70210,00
TESLA KARLÍNBAATSLKACS000502135150,1055,70+11,1745,7055,700033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,10465,100,00465,10465,1000420,00700,00
TOMABAATOMACZ0005088559104,00104,000,00104,00104,00171 76850,70124,80
TONABAATONACZ0005041160235,10235,100,00235,10235,100078,40266,30
TONAKBAATONAKCS000500605533,7033,700,0033,7033,700015,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,001319 500120,001 550,00
TRANZABAATRANZCZ0005076356108,00117,00+8,33108,00117,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552220,00237,10+2,64220,00237,1033576 736113,40237,10
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
UNIPETROLBAAUNIPECZ000909150037,1038,30+3,2337,1038,8023 462888 64228,0058,60
UNIPLET TŘEBÍČBAAUNIPLCS0005005354121,00121,000,00121,00121,000018,00126,10
UNITED ENERGYBAAPSZTECS0008458659788,20790,00+0,22788,20790,0000466,50790,00
UNITED ENERGYBABPSZTECZ000511330877,2078,00+1,2977,2078,000050,0078,70
VČ ENERGETIKABAAVCENGCZ00050769501 469,301 514,00-0,281 469,301 514,00710 5351 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 550,602 550,60+2,002 550,602 550,60001 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658317,00320,10+6,66317,00320,1000158,10358,00
VET ASSETS A.S.BAAJIPCZ000500585087,7082,00-3,6482,0087,800052,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000391,801 050,00
VINIUMBAAVINIUCS0008421954244,60244,600,00244,60244,607217 61168,90290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 301,001 301,000,001 301,001 301,0000558,101 301,00
VÍNO MIKULOVBAAVINOMCS0008465159800,10800,100,00800,10800,1021 600341,10800,10
VÍTKOVICEBAAVITKOCZ000509855810,3010,00-10,7110,0010,3017 890182 9395,2014,00
VLNAPBAAVLNAPCZ000508765073,4078,10+7,5773,4078,100020,0078,10
VODÁRENSKÁBAAVOAZCZ0009051256490,10501,00+2,24490,10501,0000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952138,80138,80+0,14138,80138,800070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850223,00223,00+0,13223,00223,0000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056182,10182,100,00182,10182,100090,10200,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353210,00210,000,00210,00210,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758171,00171,10+0,52171,00171,100088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150222,00222,000,00222,00222,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000060,00350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657168,00168,00+0,53168,00168,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956157,40158,40+0,63157,40158,4000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957250,00250,000,00250,00250,0000161,90620,00
VULKANBAAVULKACZ0005100453221,30227,90+2,98221,20227,90153 32682,70227,90
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658400,00402,60+1,76400,00402,6000282,00402,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,7018,80-1,5718,7018,800011,6019,60
WIENERBERGER C.P.BAAJICIHCS00084158572 030,002 030,00+0,982 030,002 030,0024 0601 262,002 300,00
XAVEROVBAAXAVERCS000844065781,2081,200,0081,2081,200040,00109,20
YTONGBAAPORBECS00084201622 600,002 616,00-3,462 600,002 616,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951890,00890,000,00890,00890,0000404,00893,00
ZBROJOVKA BRNOBAAZBROJCS000504065816,0016,000,0016,0016,001524014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 040,002 100,000,002 040,002 100,00612 4801 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 152,002 152,100,002 152,002 152,10001 300,102 377,60
ZLATÝ IF KVANTOBFAZLKVACZ0008025509441,00437,20-0,86437,20441,1020088 052402,30460,10
ZZN POLABÍBAAZZNNBCZ000909280524,6024,600,0024,6024,600010,0024,60
ZZN POMORAVÍBAAZZNHOCS0008463352160,20160,200,00160,20160,200088,50266,20
ŽĎASBAAZDASCS0005031152191,00210,00+9,89191,00210,00560116 460137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 114,003 250,00+4,463 075,003 250,00111352 7101 537,703 250,00
ŽOS NYMBURKBAAZOSNYCZ000904835140,1040,100,0040,1040,10502 00520,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959633,50633,40-1,03633,40633,5000225,40658,40