zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 11:50
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 23.08.2002

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.

24.07.200222.08.2002
26.08.200223.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000056,70158,00
ALIACHEMBAASYNTHCZ000509195977,2077,80+5,7077,2077,800052,6083,30
ALIACHEMBABSYNTHCZ00051126079,008,20+10,818,209,00005,209,60
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
BELAGRABAAZZNBRCZ0008449055226,00226,000,00226,00226,00163 616134,30690,10
BIOCELBAABIOCECS0005017953580,00580,000,00580,00580,001911 020466,20658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559830,00830,000,00830,00830,0000391,201 341,40
BMTBAABMTBOCS0005030758421,10380,10-9,73380,10421,100081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607153,00142,50-6,86142,50153,008011 55870,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454540,00540,000,00540,00540,0000458,20703,00
BRISK TÁBORBAABRITACZ0005074856414,00414,00-0,24414,00414,0041 656177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509653,10653,10-2,01653,10653,102013 062346,80701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,00250,000,00250,00250,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207152,30152,40+0,26152,30152,4000129,50218,30
CIMEX KONCERNBFBINFJICZ000908360639,0035,10-10,0035,1039,000023,8043,00
CIMEX KONCERNBFAINFJICZ000908350797,1097,10+0,1097,1097,10605 82681,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201225,20225,200,00225,20225,2000108,60240,00
CONSUS IFBFACONINCZ000802830550,9050,90+4,5150,9050,900033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 200,101 200,100,001 200,101 200,1000478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,00+5,391 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356300,20329,50+9,83300,20329,500074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 952,503 099,00+5,052 952,503 099,001957 646935,203 200,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556400,20400,30-8,39400,20400,30145 604290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 220,504 200,00-5,554 161,004 230,00002 550,005 050,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,5099,500,0099,5099,500070,20122,10
ČESKÁ ZBROJOVKABAACEZBRCS0005029156460,50460,50+2,10460,50460,5000304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607271,10273,00+1,11270,00274,102 761748 546251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752118,60118,600,00118,60118,600048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258117,80116,90-0,76116,90117,800028,80117,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345766,9066,40-0,7466,4070,002 252157 37830,0069,80
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.BAACEZCZ000511230096,8096,00-0,5195,7096,808 513818 47259,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051326,00326,00+1,36326,00326,00144 56495,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 159,101 159,100,001 159,101 159,101112 750488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255309,30309,40+0,03309,30309,400068,90309,40
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 HOLDINGBFADETKUCZ00090929045,805,800,005,805,801679694,708,10
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 216,001 216,000,001 216,001 216,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353256,80256,800,00256,80256,800058,10290,50
ENERGOAQUABAAENRGACS0008419750580,00580,000,00580,00580,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460473,1073,20+0,4173,1073,2038728 31619,5081,30
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00271,30
EUROVIA CSBAASTASZCS0005022854935,10935,10-3,15935,10935,101935565,10965,60
FEZKO SERVISBAAFEZKOCS0005037456155,50155,50+0,25155,50155,500084,00218,80
FINOP HOLDINGBAAFINOPCZ0008418001606,00606,60-4,17606,00606,604829 106450,00633,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145454,0054,000,0054,0054,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706388,80387,50-0,02387,40473,2000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 500,108 925,00+2,008 500,109 112,50002 301,308 925,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552188,00169,20-10,00169,20206,8000117,20258,30
GUMOTEXBAAGUMOTCZ0005086751280,00280,000,00280,00280,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 115,002 115,00-10,002 115,002 115,0024 2301 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851564,10564,10+0,08564,10564,1063 385341,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 570,501 570,50+9,981 570,501 570,50001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354505,70505,70-4,45505,70505,7000200,10529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750134,10134,10+0,07134,10134,100090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 066,002 119,50+2,582 066,002 119,5000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 430,001 430,00-1,371 430,001 430,004462 9201 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 110,001 110,000,001 110,001 110,008594 350990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908182,60182,60+0,05182,60182,6000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,20500,20+0,01500,20500,201500250,00660,00
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 407,501 407,50+4,061 407,501 407,5000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904339,50339,50+2,56339,50339,5000280,00478,10
JÁCHYMOV PMBAALAZJACS0008446753724,50724,500,00724,50724,5000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657300,40300,40-0,16300,40300,40206 00870,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 003,002 003,000,002 003,002 003,00001 131,502 003,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,102 200,100,002 200,102 200,101022 0001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158410,00411,00+0,24410,00411,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636755,1055,100,0055,1055,10301 65328,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955276,20276,200,00276,20276,2000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 501,002 570,00+3,202 501,002 570,0071182 4011 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 148,503 148,50+3,193 148,503 148,50515 7431 951,003 853,30
JUTABAAJUTACS00050261521 555,001 555,000,001 555,001 555,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 845,401 845,400,001 845,401 845,40001 200,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 057,002 057,00+6,032 057,002 057,00111206 3851 200,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0066,000,0066,0066,000045,90105,30
KAROSERIABAAAVIABCS0005032150340,00340,000,00340,00340,000042,20376,10
KDYNIUMBAAKDYNICZ00050236551 742,001 742,00-5,421 742,001 742,0035 2261 150,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 706,201 709,20-2,981 705,301 729,30251430 096792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464561,80561,80-7,14561,80561,803016 854155,30745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351149,00149,10-0,60149,00149,100030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 025,001 025,000,001 025,001 025,002525 625918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,10350,10+0,74350,10350,1062 101250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153882,00882,00+0,10882,00882,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251822,40822,400,00822,40822,4000334,90864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853495,10530,00+6,00495,10530,002612 942210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804301,00301,000,00301,00301,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 525,001 525,000,001 525,001 525,0000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,2018,200,0018,2018,200017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825161,0061,00+0,3261,0061,002 028123 70818,1073,20
MADETABAAJIMLECS0008420550414,90414,900,00414,90414,9000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 215,001 215,000,001 215,001 215,0056 075920,001 331,00
MASOKOMB.POLIČKABAAMASPOCS00084542520,000,000,000,000,00000,000,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755650,00649,00-9,23649,00650,00127 792190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960124,10124,10-4,53124,10124,10526 45366,30182,90
METALIMEXBAAMETLXCS00084124581 810,001 810,000,001 810,001 810,00001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005740,9040,90-5,1040,9040,900029,1054,70
METROSTAVBAAMESTACZ0005006502169,00162,00+0,62162,00169,0020533 39596,30165,20
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 352,303 352,30+0,063 352,303 352,301033 5231 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185061,0061,00-4,3861,0061,001273225,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830883,0083,000,0083,0083,000032,8086,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550863,10906,30+5,00863,10906,3000200,00944,70
MOTOKOV INTER.BAAMOTINCZ0008417755233,00233,000,00233,00233,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558252,70252,70+0,11252,70252,70287 07691,60512,20
MSABAAMSACZ0005016501230,00230,20+0,08230,00230,2000162,50340,70
NKT CABLESBAAKABKLCZ0005082255800,00795,00-3,04795,00800,0086 390370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751707,00707,000,00707,00707,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353700,00700,000,00700,00700,0000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952525,10525,100,00525,10525,1052 626220,00553,50
ODKOLEKBAAODKOLCZ0009064051380,00380,000,00380,00380,0000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 065,501 070,500,001 065,501 070,5000278,101 232,00
OKDBAAOKDCZ000510065196,0097,000,0096,0097,0017116 43543,50111,10
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 891,001 900,00+0,471 891,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558143,50143,20+0,13143,20144,00446 31717,50164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085254,0054,000,0054,0054,000042,8075,00
OTAVA-PATRIABAAHOTOTCZ0009065959212,60212,600,00212,60212,6000108,50253,50
O2 C.R.BAATELECCZ0009093209268,00271,80+1,83268,00271,80713192 788185,00377,50
PANKRÁCBAAPANKRCZ0009033205420,00420,00-4,54420,00420,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903840,00840,000,00840,00840,0000396,00920,00
PARAMOBAAPARAMCZ0005091355380,10380,10-1,52380,10380,102760128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,0090,000,0090,0090,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 515,3011 390,70-1,1511 209,0011 524,3067766 6466 144,3011 768,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 300,303 300,000,003 300,003 300,301239 6001 270,203 680,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751330,00330,00-8,07330,00330,005518 150108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,0043,000,0043,0043,00361 54817,2047,60
PLIVA - LACHEMABAALACHECZ0005096750659,40659,40+5,97659,40659,4000367,10941,90
PLOMABAAZPDCS0008452751381,40381,400,00381,40381,4000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650923,30923,30+0,03923,30923,3000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952135,00135,000,00135,00135,00506 75098,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453743,00743,000,00743,00743,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465290,6090,600,0090,6090,601090633,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 300,001 300,000,001 300,001 300,0000630,001 300,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158475,00475,000,00475,00475,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 400,002 400,000,002 400,002 400,009022 344 8001 170,002 400,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 994,103 004,60+0,352 994,103 004,60001 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
RAŠELINABAARASELCZ0009074050264,20269,90+2,23264,20269,9000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509967,00955,00-0,20955,00967,00452433 494910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 645,301 645,40+0,191 645,301 645,40001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905310,00285,00-8,06285,00310,0000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957390,00390,000,00390,00390,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455355,50343,70-3,31343,70355,50217 418210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858283,00283,000,00283,00283,000078,00320,00
SČ ARMATURKABAASCARMCS0005003854113,40113,400,00113,40113,400054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 540,101 540,40+2,681 540,101 540,40001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 552,102 552,100,002 552,102 552,1025 1041 203,002 879,50
SELGENBAASELGECZ0009033650312,00312,000,00312,00312,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356636,00636,00-1,39636,00636,0021 272323,10678,00
SETUZABAASETUZCZ0008460052293,30312,40+6,51289,00312,4000192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350316,60340,50-2,09316,60340,50313101 271222,50385,00
SFINXBAASFINXCS0005036458147,10147,100,00147,10147,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877066,406,400,006,406,40301925,5014,50
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458293,10293,10-2,30293,10293,10185 276210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554601,00601,000,00601,00601,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259322,50323,00+3,52320,50323,0000156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 731,001 731,00-0,511 731,001 731,0058 6551 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 553,002 921,00+14,452 553,002 994,60001 261,502 921,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251558,00578,50+2,20558,00578,5000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953471,00471,000,00471,00471,004119 311220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300289,00289,000,00289,00289,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952244,70244,50-0,04244,50254,60840213 466184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495871,0071,00+0,1471,0071,001289 08864,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858110,20110,30-4,08110,20110,30576 28754,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753212,50212,50+0,04212,50212,50102 12546,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 440,001 440,00-1,361 440,001 440,00001 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 701,002 701,00+3,762 701,002 701,00513 9011 835,003 950,00
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050949,00949,00+4,86949,00949,006965 481358,20949,00
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,00173 40077,10200,00
ŠMERAL BRNOBAASMERACS000502935486,6080,20-7,3980,1086,600033,0090,30
ŠTI HOLDINGBFASTICZ0009087805980,50980,500,00980,50980,5000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351860,00860,000,00860,00860,0000393,00897,30
TATRABAATATRACS000501845643,5043,500,0043,5043,501252230,3059,90
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 PÍSEKBAATEPPICZ0005077156365,80385,00+11,07329,40385,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255566,00566,00+0,01566,00566,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950365,00365,000,00365,00365,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157816,80760,50-10,00760,50816,9000660,001 179,60
TEPNABAATEPNACS000502685545,3045,300,0045,3045,300023,8048,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859187,00187,00-0,05187,00187,00285 23693,00230,00
TESLA KARLÍNBAATSLKACS000502135153,9049,80-7,6049,8053,900033,5071,50
TESLA SEZAMBAATSLSECS0005009851448,50448,500,00448,50448,5000420,00577,00
TOMABAATOMACZ000508855992,2092,200,0092,2092,20595 44050,70124,80
TONAKBAATONAKCS000500605529,3030,80+5,1129,3030,800015,0038,00
TRANSAKTABAATRANSCZ00084133581 006,001 006,000,001 006,001 006,0000178,201 600,00
TRANZABAATRANZCZ0005076356116,30116,300,00116,30116,300026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552225,90228,90+2,09223,40235,003 642830 753113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615499,3099,30+4,4199,3099,300046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 129,001 129,10+0,171 129,001 129,1000545,201 129,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 026,00
UNIPETROLBAAUNIPECZ000909150035,6034,50-2,5433,4035,7027 125960 58628,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,000,00150,00150,000024,50207,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,105860 652550,501 169,30
UNITED ENERGYBABPSZTECZ0005113308105,20105,200,00105,20105,2045148 39255,10111,10
VČ ENERGETIKABAAVCENGCZ00050769501 711,001 711,00+0,051 711,001 711,00001 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 650,003 650,00+6,833 650,003 650,00001 220,003 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658415,30415,300,00415,30415,3041 661158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585082,3082,20-0,1282,2082,30302 46852,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINIUMBAAVINIUCS0008421954344,00344,000,00344,00344,0000139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 550,501 550,400,001 550,401 550,5034 651558,101 550,50
VÍNO MIKULOVBAAVINOMCS0008465159765,00765,000,00765,00765,0000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,908,90+2,298,908,901 0008 9005,2014,00
VLNAPBAAVLNAPCZ000508765065,8065,80+0,1565,8065,801137 43520,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256423,50381,20-9,98381,20423,5000326,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,00167,20+16,84140,00167,200070,30190,00
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.CHRUDIMBAAVOKCRCZ0009047056201,40203,10+0,29201,40203,100090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353167,70155,00-9,88151,00167,700076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,000088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150181,50182,20+0,05181,50182,2000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652237,70237,70-4,92237,70237,700071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657136,60149,10+9,07122,10149,100065,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,70193,700,00193,70193,7000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957217,00217,000,00217,00217,0000161,90620,00
VULKANBAAVULKACZ0005100453194,00194,00+3,19194,00194,000082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658404,00404,000,00404,00404,0000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 990,001 990,00+2,021 990,001 990,00815 9201 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,5018,70+1,0818,5018,700011,6019,80
YTONGBAAPORBECS00084201623 000,003 030,00+1,003 000,003 030,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 223,501 290,00+5,451 223,501 290,0000415,001 290,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 565,002 564,00+0,032 564,002 565,0037 6931 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 560,802 328,00-4,762 328,002 560,80001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509439,00438,50+0,11438,50439,004017 550411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280541,3041,300,0041,3041,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352260,50260,50+1,91260,50260,500093,00281,20
ŽĎASBAAZDASCS0005031152233,00228,60+0,70227,80233,0010323 738148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 912,003 914,90-4,513 912,003 915,0027105 6591 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835155,7055,70+9,8655,7055,700020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959648,40648,40-7,37648,40648,4000314,80726,00