zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 18:23
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 23.07.2002

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.

21.06.200222.07.2002
24.07.200222.08.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852143,10142,60-0,97142,60143,1020128 74156,70158,00
ALIACHEMBABSYNTHCZ00051126077,507,500,007,507,501801 3505,209,60
ALIACHEMBAASYNTHCZ000509195973,1073,10+0,2773,1073,10141 02352,6083,30
AMMANN CRBAASTVSTCS0005003755259,10267,80+3,35259,10267,8011031 350202,00288,90
ATAS NÁCHODBAAATSNACS0005028257241,00245,00+2,51241,00245,000078,00290,00
AVIABAAAVIACS000502075933,7033,700,0033,7033,700010,0046,50
BELAGRABAAZZNBRCZ0008449055300,00300,000,00300,00300,0000108,10690,10
BIOCELBAABIOCECS0005017953518,70525,00+2,65518,70525,505126 745440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559983,30985,10+0,17983,30985,1000391,201 341,40
BMTBAABMTBOCS0005030758541,00541,00+3,83541,00541,0031 62381,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607199,30213,60+9,98199,30213,6020642 93170,00213,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454562,50506,40-4,99506,40562,5000461,10703,00
BRISK TÁBORBAABRITACZ0005074856370,00370,00+0,51370,00370,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509625,00647,50-0,38625,00647,5000300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009240,00240,00+3,13240,00240,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207218,30218,30+4,85218,30218,3000129,50218,30
CIMEX KONCERNBFAINFJICZ0009083507105,10105,50+0,76105,10105,500081,20122,60
CIMEX KONCERNBFBINFJICZ000908360642,1042,30+0,7142,1042,300023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201217,00240,00+5,26217,00240,0017239 647108,60240,00
CONSUS IFBFACONINCZ000802830550,6050,60+4,9750,6050,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 721,001 549,60-9,961 549,101 721,00100156 662340,201 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000595,701 100,00
ČEDOKBAACEDOKCZ0009036356278,40278,40+2,80278,40278,40102 78474,20286,00
ČECHOFRACHTBAACECHFCZ00084134572 737,502 737,50-5,842 737,502 737,5012 738758,102 907,50
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556451,10452,00+0,22451,10452,0000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 487,004 582,00+0,484 487,005 016,00002 550,004 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801333,00334,00+0,72333,00340,00445149 926248,60390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052121,00121,000,00121,00121,000070,20121,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,00+11,111,001,001 2641 2640,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156472,50472,50+5,00472,50472,5000304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607257,00259,90+2,56254,50265,101 498395 598253,40464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752115,00115,00+2,49115,00115,0012013 80048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258100,0097,00+1,5796,00100,0081380 88628,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345763,1063,50+0,4763,1063,50271 70730,0063,90
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645555,0055,100,0055,0055,100018,1062,00
ČEZ, A.S.BAACEZCZ000511230085,0086,20+1,4185,0088,006 646577 04959,2098,80
ČKD HRONOVBAACKDHRCZ0005093658702,00702,00+0,27702,00702,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051337,10337,10-0,56337,10337,10206 74295,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 370,001 370,50-0,321 370,001 370,5000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255234,00240,00+7,47234,00240,000068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,100,0050,1050,100050,00141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS0005035559165,00165,000,00165,00165,000055,00220,00
DERMACOLBAADERMACZ0009041653440,00400,000,00400,00440,0000198,501 525,00
DIMENSIONBFACSIFCZ000910060845,0045,000,0045,0045,000045,00100,00
DKF HOLDINGBFADETKUCZ00090929046,006,000,006,006,00503004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353255,00253,00-0,11253,00255,009423 78858,10281,10
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,00105 810285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460467,1066,10+3,9365,4071,002 085145 66519,0066,10
ETABAAELEPRCS0005005156106,00106,000,00106,00106,00202 12081,00333,00
EUROVIA CSBAASTASZCS0005022854830,10830,10-3,99830,10830,1021 660550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456155,10155,50+0,25155,10155,500084,00780,00
FINOP HOLDINGBAAFINOPCZ0008418001600,00600,000,00600,00600,0063 600450,00600,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145454,0054,00+1,6954,0054,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706465,10465,10+2,44465,10465,101465340,301 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136556 666,506 666,500,006 666,506 666,50001 447,006 666,50
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552226,10226,10-5,90226,10226,10102 261105,10258,30
GUMOTEXBAAGUMOTCZ0005086751270,00270,000,00243,00270,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 880,002 880,00+4,842 880,002 880,00001 241,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851566,10566,10+0,53564,60566,10169 056280,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 752,201 753,00+0,111 752,201 753,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354507,00507,000,00507,00507,0031 521162,60507,00
HYPOTEČNÍ BANKABACREGICZ0008030509603,00603,000,00603,00603,0000300,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750141,30141,30+0,14141,30141,30101 41390,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 220,002 220,000,002 220,002 230,0000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 421,301 420,00-0,071 420,001 421,60143203 1801 200,201 422,50
IF OBCHODUBFAOBCHOCZ00080111031 120,001 105,00-1,331 105,001 120,00102114 165990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908195,00196,00+0,51195,00196,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001506,50510,000,00506,50510,0031 527234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757507,60507,60-5,51507,60507,6000211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 370,301 370,30+2,231 370,301 370,3000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904355,10360,00+1,66355,10360,003913 996280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753727,50727,50+3,78727,50727,5000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657299,50300,10-7,66299,50325,5018358 56470,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 805,701 805,70+0,921 805,701 805,7011 8061 131,501 930,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 260,002 260,00+4,622 260,002 260,00511 3001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158341,30341,300,00341,30341,3000220,00370,20
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,001260028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,00271,10-3,52271,10281,005414 818151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 349,002 348,700,002 347,502 349,00001 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 916,102 917,20+0,032 916,102 917,30001 951,003 853,30
JUTABAAJUTACS00050261521 802,001 810,10+0,561 802,001 810,1000522,501 860,10
KABELOVNA DĚČÍNBABKABDECZ00050086312 098,901 918,10-8,611 918,102 098,90001 145,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 840,101 835,100,001 832,601 840,101527 5271 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050265,5065,50+0,7665,5065,50603 93045,90105,30
KAROSERIABAAAVIABCS0005032150350,00350,00+0,57350,00350,0082 80038,00350,00
KDYNIUMBAAKDYNICZ00050236551 627,101 627,100,001 627,101 627,10001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 580,001 581,20+0,071 580,001 619,50113179 791792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464611,10611,10-0,22611,10611,10137 944155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153450,40450,40+9,85450,40450,4083 603200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,60717,60+4,78717,60717,6000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351141,10141,10+0,64141,10141,107510 58330,10151,60
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 035,101 050,00+1,431 035,001 050,003031 201918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955365,30365,30+2,52365,30365,3000250,50519,60
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153809,00809,100,00809,00809,1000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251830,50830,50+3,68830,50830,5000331,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853500,00500,00+2,04500,00500,008040 000210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804319,00319,000,00319,00319,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 225,001 225,000,001 225,001 225,0044 900673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,2021,200,0021,2021,200018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825147,5047,50-1,0447,4048,0040919 56618,1073,20
MADETABAAJIMLECS0008420550350,00376,90+4,34350,00376,9000134,50383,00
MAGNETONBAAMAGNECZ000507905349,0049,000,0049,0049,000047,50109,30
MANHATTAN IFBFAIFUNCZ00080046031 210,001 210,000,001 210,001 210,0000920,001 352,00
MASOKOMB.POLIČKABAAMASPOCS0008454252139,50139,500,00139,50139,5000111,90500,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755480,10480,10+0,02480,10480,103014 403190,00550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,00135,000,00135,00135,000066,30182,90
METALIMEXBAAMETLXCS00084124581 760,201 760,20+0,011 760,201 760,20001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005729,1030,10+3,0826,2030,100029,1061,20
METROSTAVBAAMESTACZ0005006502158,00158,00+7,40158,00158,00101 58096,30160,00
MILETABAAMILETCS000502745797,1097,100,0097,1097,100084,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552191,30191,300,00191,30191,3000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0051,20+2,4050,0051,200050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 316,003 499,00+5,913 316,003 499,001551 5701 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185041,1041,200,0041,1041,200025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830872,8076,10+4,5372,8076,100032,8076,10
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550820,00820,00-4,07820,00820,0000200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755231,00231,000,00231,00231,002462102,00248,10
MOTORPALBAAMOTORCZ0005084558267,00267,00-6,51267,00267,00236 14191,60512,20
MSABAAMSACZ0005016501233,10233,100,00233,10233,10112 564162,50340,70
NKT CABLESBAAKABKLCZ0005082255902,00900,00-0,01900,00903,10188169 334370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751733,00753,00+2,99733,00753,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353643,00643,00+0,10643,00643,0021 286371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952504,00504,00+8,62504,00504,005728 728220,00511,00
ODKOLEKBAAODKOLCZ0009064051456,70456,70+2,58456,70456,7000185,00480,00
OHL ŽSBAAZSTBOCS0005028554763,30689,00-9,73688,00763,3000278,10880,00
OKDBAAOKDCZ000510065194,0095,00+2,7094,0095,000043,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852899,00899,000,00899,00899,0000899,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355606,10607,00+0,14606,10607,0000225,00607,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 851,001 851,000,001 851,001 851,0059 2551 120,002 035,00
OSTROJBAAOSTROCS0008435558128,30130,00+1,32124,20130,0033543 37315,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085251,0051,000,0051,0051,000042,8083,00
OTAVA-PATRIABAAHOTOTCZ0009065959240,00240,00+0,54240,00240,00122 880108,50253,50
O2 C.R.BAATELECCZ0009093209244,10254,90+3,61244,10258,802 908734 813185,00377,50
PANKRÁCBAAPANKRCZ0009033205421,00421,00+0,23421,00421,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903841,10841,100,00841,10841,1000396,00841,10
PARAMOBAAPARAMCZ0005091355380,00380,00+0,44380,00380,0051 900128,90400,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695884,5084,50+1,8084,5084,500031,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188699 650,009 667,20-0,219 650,009 667,201281 201 2906 030,8010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 681,702 713,200,002 681,702 713,30513 5351 270,202 878,30
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751310,10310,100,00310,10310,101310108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105439,0040,80+4,6138,0040,801807 23617,2040,80
PLIVA - LACHEMABAALACHECZ0005096750941,90941,90+4,25941,90941,901942367,10941,90
PLOMABAAZPDCS0008452751395,50395,50+0,25395,50395,50259 888110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,50127,500,00127,50127,500096,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453728,00728,00-9,00728,00728,00107 280383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465299,8099,800,0099,8099,800033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 222,301 170,10-3,831 170,101 222,4000630,001 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505400,20365,00-8,75365,00400,209035 481275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158461,20461,20-7,12461,20461,2000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 903,201 910,00+1,811 903,201 910,00001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 220,102 223,00+0,042 220,102 224,20001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 340,001 400,000,001 340,001 400,0000936,901 400,00
PRIOR ČRBAAPRICBCS0008457859175,00175,00+9,92175,00175,00101 75082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115496,7095,30+1,8195,3096,7013112 61259,20101,60
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050260,00260,00-1,92260,00260,00123 120128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509948,10952,50+0,36948,10953,008176 964910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 838,101 838,10-1,961 838,101 838,10001 413,302 199,00
RUBÍN DYN.IFBFARUBINCZ0008030905490,00450,00-8,16450,00490,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957350,20351,50-2,36350,20351,5000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455382,10382,100,00382,10382,1041 528210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858243,00243,000,00243,00243,000078,00320,00
SČ ARMATURKABAASCARMCS0005003854125,00125,00+2,45125,00125,00562554,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 605,601 615,50+1,031 605,601 615,50001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 502,002 502,30-2,632 502,002 502,40001 203,002 650,00
SELGENBAASELGECZ0009033650339,00339,000,00339,00339,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356624,00624,00+1,29624,00624,003018 720323,10678,00
SETUZABAASETUZCZ0008460052250,00250,00+7,52250,00250,0071 750192,50440,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350370,20380,000,00370,20380,008030 253221,10380,00
SFINXBAASFINXCS0005036458163,30163,300,00163,30163,30349090,00218,50
SG - INDUSTRYBFAYSECZ00090877066,206,50+8,336,206,505 77537 0055,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458294,30294,30-4,38294,30294,3000210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554680,00680,00-8,23680,00680,0053 400343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259320,60320,60-4,58320,60320,60237 374156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 778,701 792,60+5,441 778,701 792,60001 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 185,502 185,600,002 185,502 185,70001 261,502 200,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251640,00640,00-2,43640,00640,00127 680370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953482,50482,50+1,57482,50482,5000220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300344,00344,000,00344,00344,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952250,50251,80+0,35250,50251,80266 542184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495882,3082,30+5,3782,3082,30974164,00140,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858117,40118,00+0,42117,20118,0020824 51852,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753206,70177,60-9,98177,60206,700046,00197,30
STČ ENERGETICKÁBAASTRENCZ00050782531 423,001 423,000,001 423,001 423,0011 4231 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 551,202 551,20-0,032 551,202 551,2025 1021 765,003 950,00
STROJPLASTBAASTRTACZ00050866526,205,80-6,455,806,20005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050760,00813,50+2,58760,00813,50228179 705335,00813,50
ŠKODA PRAHABAASKOPHCS0005006857135,20135,200,00135,20135,200077,10183,00
ŠMERAL BRNOBAASMERACS000502935485,6085,600,0085,6085,600033,0090,00
ŠTI HOLDINGBFASTICZ0009087805940,00940,000,00940,00940,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351857,10857,60+4,68857,10857,6000393,00897,30
TATRABAATATRACS000501845645,5045,80+0,4345,5047,0049123 02030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 050,001 005,00-8,641 005,001 050,0088 220408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 500,000,001 500,001 500,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156385,00385,000,00385,00385,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255528,10530,10+0,39528,10530,1000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950371,20371,20-1,66371,20371,20103 712236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157885,00900,000,00885,00900,001614 205571,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685544,8044,80+9,8044,8044,800023,8048,60
TEREOS TTDBAAPRACUCZ0005104851126,50132,20+4,92126,50138,6033545 46116,20140,50
TESLA JIHLAVABAATSLJICS0005072859211,30201,00-1,47201,00211,3019239 68493,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851450,50450,50+0,11450,50450,5000420,00650,00
TOMABAATOMACZ000508855985,7093,00+9,4185,7093,00383 48350,70124,80
TONAKBAATONAKCS000500605527,8027,800,0027,8027,80401 11215,0038,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,000,001 100,001 100,001415 400120,001 600,00
TRANZABAATRANZCZ0005076356105,60116,00+9,95105,60116,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552221,50214,70-0,83201,90221,506 9571 488 018113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615480,6092,10+15,5580,6092,10524 65146,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,001 100,100,001 100,001 100,1000545,201 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150035,8035,70-3,2535,0036,905 979212 11428,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354185,00185,000,00185,00185,000018,00207,10
UNITED ENERGYBAAPSZTECS00084586591 003,001 101,50+0,131 003,001 101,5000515,001 155,00
UNITED ENERGYBABPSZTECZ0005113308107,00107,000,00107,00107,000050,60110,00
VČ ENERGETIKABAAVCENGCZ00050769501 782,001 782,00+10,001 782,001 782,002035 6401 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 700,002 700,00-0,042 700,002 700,0025 4001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658402,10402,10-3,13402,10402,10218 444158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585083,3083,30+0,2483,3083,30393 24952,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000640,001 050,00
VINIUMBAAVINIUCS0008421954305,10305,10-5,33305,10305,105516 781139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 251,301 251,400,001 251,301 251,4000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159750,10750,100,00750,10750,1032 250355,20812,50
VÍTKOVICEBAAVITKOCZ00050985589,309,40+1,079,309,401009355,2014,00
VLNAPBAAVLNAPCZ000508765079,0079,000,0079,0079,000020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256476,00500,00+5,01476,00509,0000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,00160,90+4,41140,00160,900070,30185,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850237,20240,00-0,24237,20240,0000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056299,00299,000,00299,00299,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353166,30152,00-5,00152,00166,300076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,00+9,12220,00220,000088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150172,30175,00-4,89172,30175,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657150,00150,000,00150,00150,00575065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,70203,40+4,95193,70203,4000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957226,00231,00-2,11226,00231,0000161,90620,00
VULKANBAAVULKACZ0005100453204,30204,30+4,50204,30204,300082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658417,80415,000,00415,00417,8083 331282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,0018,10-1,6318,0018,100011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 802,001 802,00+0,101 802,001 802,0035 4061 262,002 300,00
YTONGBAAPORBECS00084201623 077,503 100,00+0,793 077,503 100,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 163,001 163,000,001 163,001 163,0055 815404,001 163,00
ZBROJOVKA BRNOBAAZBROJCS000504065813,6013,600,0013,6013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 500,002 500,00-1,322 500,002 500,0025 0001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 328,002 328,20+0,042 328,002 328,30001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509428,10421,00-2,32400,10428,206828 411411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280543,0043,00+9,9743,0043,00301 29010,0043,00
ZZN POMORAVÍBAAZZNHOCS0008463352267,80267,800,00267,80267,800093,00267,80
ŽĎASBAAZDASCS0005031152232,20232,20+0,04232,20232,30358 129140,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 125,003 100,00+3,163 072,003 125,001649 7441 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835145,1045,100,0045,1045,100020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959605,00636,80-4,95605,00636,8000314,80670,00