zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 20:14
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 24.05.2002

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.

24.04.200223.05.2002
27.05.200224.06.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852131,00131,000,00131,00131,00212 75156,70158,00
ALIACHEMBABSYNTHCZ00051126078,008,00+1,268,008,001801 4405,2013,00
ALIACHEMBAASYNTHCZ000509195971,9077,90+8,6471,5077,90382 85152,60127,60
AMMANN CRBAASTVSTCS0005003755280,00280,00+1,04280,00280,00468131 040202,00288,90
ATAS NÁCHODBAAATSNACS0005028257245,00267,50+9,18245,00267,500078,00267,50
AVIABAAAVIACS000502075923,4023,40+4,0023,4023,401535110,0034,00
BELAGRABAAZZNBRCZ0008449055483,00483,000,00483,00483,000066,00690,10
BIOCELBAABIOCECS0005017953576,00576,00+0,15576,00576,00158 640440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559905,20906,00+0,22905,20906,0000391,201 341,40
BMTBAABMTBOCS0005030758499,90499,90-3,30499,90499,9062 99981,00517,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607117,10120,00+2,47117,10120,001 665183 42360,00120,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454648,00648,000,00648,00648,0021 296398,10703,00
BRISK TÁBORBAABRITACZ0005074856378,40416,20+9,98378,40416,2000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509628,00628,00-2,46628,00628,00202127 210270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009209,90230,80+9,95209,90230,8000135,10233,20
B.G.M. HOLDINGBFAPRVZECZ0009089207185,10185,10+2,83185,10185,1000129,50201,10
CIMEX KONCERNBFBINFJICZ000908360636,0036,20+0,5536,0036,200023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507105,70106,00+0,28105,70106,000081,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201225,00205,10-8,88205,10225,007816 595108,60231,00
CONSUS IFBFACONINCZ000802830544,7044,70-0,2244,7044,702089433,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358815,00815,000,00815,00815,0000303,30992,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356183,00183,00+0,43183,00183,000074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 303,402 489,80+9,672 303,402 489,8000737,502 489,80
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556488,80488,80+7,64488,80488,8073 422290,00488,80
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 581,204 585,50+0,094 581,204 585,50002 347,704 585,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801377,10375,00-0,26371,70389,00982372 304237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,000070,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156400,00400,000,00400,00400,002800258,00450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607368,50362,20-1,70362,10368,50729265 127254,60609,30
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175297,5097,50+3,0697,5097,5012011 70048,6097,50
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025882,0085,80+10,7082,0085,800028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345753,1053,10-2,7453,1053,1039220 81530,0054,60
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645555,0052,00-9,8752,0055,001045 58818,1057,70
ČEZ, A.S.BAACEZCZ000511230091,3093,50+1,5291,3094,0016 2731 512 19359,20109,60
ČKD HRONOVBAACKDHRCZ0005093658577,30577,30+9,98577,30577,3000100,00577,30
ČKD KUTNÁ HORABAACKDKHCS0005008051285,00270,00+1,88270,00285,007219 89095,00283,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 301,201 301,200,001 301,201 301,2000488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255242,50242,500,00242,50242,509021 82568,90242,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136478,7078,80+0,2578,7078,800058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555987,8087,80+9,8887,8087,800055,00203,00
DERMACOLBAADERMACZ0009041653300,00300,000,00300,00300,0000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,905,90-1,665,905,903472 0474,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000297,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353177,80175,00+1,62175,00177,800058,10175,00
ENERGOAQUABAAENRGACS0008419750545,00545,00+2,83545,00545,0000270,00571,10
EQUITY HOLDINGBFAAGFIECZ000908460440,5040,60+0,2440,4040,6033713 63318,9041,00
ETABAAELEPRCS000500515693,4097,50+6,3293,4097,501095081,00340,10
EUROVIA CSBAASTASZCS0005022854785,00703,80-10,00703,80785,009063 829526,20898,00
FEZKO SERVISBAAFEZKOCS0005037456159,30150,10-5,89150,10159,3016225 76084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001565,00536,40-4,64536,40565,00189 998450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706480,00481,00+0,41480,00481,0000378,001 200,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 502,004 502,000,004 502,004 502,00001 447,004 555,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552227,60227,60+0,70227,60227,600090,00258,30
GUMOTEXBAAGUMOTCZ0005086751193,00195,00+1,56193,00195,0000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 022,002 022,000,002 022,002 022,0036 066986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,00540,00-0,91540,00550,002010 860280,20550,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 631,201 780,00-0,611 631,201 780,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354410,10420,100,00410,10420,1041 650162,60420,10
HYPOTEČNÍ BANKABACREGICZ0008030509541,00560,10+3,70541,00560,1000231,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750209,40200,00-4,48200,00209,400090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 000,002 000,000,002 000,002 000,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 360,001 360,10+0,141 355,001 360,1075101 9311 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 090,001 090,00+0,431 090,001 090,001718 530985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908183,50194,50+5,70183,50194,5000155,00243,00
INSPEKTABAAINSPECZ00084129543 494,703 494,700,003 494,703 494,70001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001515,00515,000,00515,00515,0021 030170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757452,30452,30+2,79452,30452,3000200,60452,30
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 322,401 332,60-2,651 322,401 332,601013 275845,101 500,00
I.EPIC HOLDINGBFAICZCOCZ0009087904390,00390,00-7,01390,00390,00155 850280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753738,00738,000,00738,00738,0013599 900355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657187,60196,00+11,87187,60196,000070,10212,80
JAN BECHERBAAJANBECZ00090751071 467,201 467,20+9,991 467,201 467,2000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 344,901 344,90+0,021 344,901 344,9034 0351 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 004,302 004,40-9,072 004,302 004,40001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158367,60367,600,00367,60367,6072 573220,00367,60
JIHOSTROJBAAJIHSTCS000503636745,2045,60+0,8845,2045,600028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,30335,30+9,93335,30335,3093 018150,50335,30
JM ENERGETIKABAAJMENGCZ00050779582 240,002 241,00+8,002 240,002 241,00001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 805,002 805,30+0,142 805,002 805,30001 951,003 853,30
JUTABAAJUTACS00050261521 067,501 067,50-4,961 067,501 067,5022 135522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,602 133,60+0,022 133,602 134,101021 339951,002 133,60
KABLO ELEKTROBAAKABLOCS00050341561 879,401 884,40+0,431 879,401 884,40001 125,501 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,2058,200,0058,2058,200045,90180,90
KAROSERIABAAAVIABCS0005032150229,90229,90+10,00229,90229,900031,10229,90
KDYNIUMBAAKDYNICZ00050236551 849,301 849,30+2,731 849,301 849,3000781,301 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 887,201 860,00-1,441 849,601 905,001 1122 103 462792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464577,30613,10+2,14577,30613,1000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153222,30222,40+0,04222,30222,4000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159871,50873,00+0,25871,50873,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351108,00108,00-6,65108,00108,0015016 20030,10116,30
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 091,601 090,10-0,131 090,101 091,603740 359918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955329,60329,60+5,26329,60329,601330250,50550,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153843,30843,300,00843,30843,3000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251733,40768,10+5,34733,40768,1000271,00774,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853416,60450,00+3,66416,60450,00125 133210,00450,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804213,10214,10+0,51213,10214,100096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 404,801 404,80+9,991 404,801 404,8000673,001 404,80
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,9022,900,0022,9022,900019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825143,4043,50+6,3541,6043,501 44762 82618,1046,20
MADETABAAJIMLECS0008420550320,10320,100,00320,10320,10144 481134,50320,10
MAGNETONBAAMAGNECZ000507905377,1077,100,0077,1077,100040,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 001,001 101,00+9,991 001,001 101,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,20160,300,00160,20160,3000116,00636,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755451,20451,20+4,13451,20451,2000133,00461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960148,80148,800,00148,80148,800066,30182,90
METALIMEXBAAMETLXCS00084124582 255,502 255,600,002 255,502 255,60001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005735,0035,00-4,1035,0035,00351 22533,3070,10
METROSTAVBAAMESTACZ0005006502160,00160,00+7,38160,00160,0023036 80096,30160,00
MILETABAAMILETCS0005027457121,40121,80+0,41121,40121,800084,00127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552189,20189,200,00189,20189,2000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000146,50350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 598,903 590,00+4,973 560,003 598,9089319 9631 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185056,4056,40+9,9456,4056,400025,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,10+0,2540,0040,100032,8068,40
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550701,20701,20+3,88701,20701,2096 311200,00701,20
MOTOKOV INTER.BAAMOTINCZ0008417755247,00240,00-2,83240,00247,000090,00248,10
MOTORPALBAAMOTORCZ0005084558480,00460,00+6,11460,00480,003516 50091,60512,20
MSABAAMSACZ0005016501250,00250,10+5,03250,00250,1038995 305162,50340,70
NKT CABLESBAAKABKLCZ0005082255494,10494,10+0,02494,10494,10115 435370,10529,00
NOWACO MRAZÍRNYBAASLMRACS0008428751898,00898,00+9,51898,00898,003026 940360,00898,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353723,40727,00+0,97723,40727,0096 532235,10747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952427,80428,10+0,99427,80428,1000220,00428,10
ODKOLEKBAAODKOLCZ0009064051340,50340,50+0,14340,50340,5082 724185,00400,00
OHL ŽSBAAZSTBOCS0005028554742,50880,00+10,00742,50880,0000278,10880,00
OKDBAAOKDCZ000510065178,0081,00+6,5777,0081,0081264 99443,5085,00
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.BAAOSPAPCZ0005010355510,00510,000,00510,00510,0000123,50550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 850,001 850,000,001 850,001 850,002852 0301 025,201 859,00
OSTROJBAAOSTROCS0008435558160,20162,50+2,07160,20168,90886146 11915,80162,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085246,6046,600,0046,6046,600042,80110,00
OTAVA-PATRIABAAHOTOTCZ0009065959231,50253,50+9,74231,50253,5000108,50261,00
O2 C.R.BAATELECCZ0009093209321,50322,00+0,15321,50323,20400129 086185,00389,70
PANKRÁCBAAPANKRCZ0009033205422,10422,10+0,02422,10422,1000280,00575,00
PANKRÁCBABPANKRCZ0009078903732,10735,10+0,42732,10735,1000396,00939,00
PARAMOBAAPARAMCZ0005091355372,50372,50+4,92372,50372,5000128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695886,1099,80+9,9186,1099,8027826 94331,3099,80
PHILIP MORRIS ČRBAATABAKCS00084188699 299,009 247,00+0,419 245,609 301,3092855 1025 514,309 247,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 950,001 950,000,001 950,001 950,0023 9001 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751217,50217,50+0,09217,50217,502435108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105438,9035,10-9,7635,1038,900017,1040,10
PLIVA - LACHEMABAALACHECZ0005096750560,00560,00+6,46560,00560,008748 450367,10560,00
PLOMABAAZPDCS0008452751331,50331,50+9,98331,50331,500084,50331,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650981,00981,000,00981,00981,001514 888480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,10130,30+0,23130,10130,300084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453731,60731,600,00731,60731,6000320,10731,60
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465286,5080,30+2,0380,3086,500032,4081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 233,401 245,00-0,401 233,401 245,0000616,201 250,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505400,00401,50+0,37400,00401,504 6711 868 426275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158512,00512,00+1,74512,00512,002512 800366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 810,001 805,50+0,051 805,501 946,003358 4671 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 026,302 030,10+0,432 026,302 030,10001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 371,001 371,000,001 371,001 371,0000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859198,30198,300,00198,30198,300082,00290,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,105245 765350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115477,5081,10+5,4677,5081,10322 53859,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050220,40222,00+4,71220,40222,0000116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 003,001 015,00+1,191 001,401 015,007474 479910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 950,001 950,00+2,321 950,001 950,001019 5001 413,302 600,00
RUBÍN DYN.IFBFARUBINCZ0008030905470,00470,000,00470,00470,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957440,00440,00+10,00440,00440,00208 800114,30440,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455431,10431,10+0,18431,10431,102862210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858251,20251,30+2,94251,20251,300077,50320,00
SČ ARMATURKABAASCARMCS0005003854121,00121,000,00121,00121,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 403,601 392,60-0,741 392,601 417,60001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 110,102 103,10-0,332 103,002 110,1000868,602 216,90
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,0000185,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356615,00637,60+3,82615,00637,6000323,10637,60
SETUZABAASETUZCZ0008460052232,10240,00+3,44232,10240,0000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350319,50335,40-1,46319,50349,00299 702219,80360,00
SFINXBAASFINXCS0005036458140,00140,000,00140,00140,000076,20227,90
SG - INDUSTRYBFAYSECZ00090877066,407,10+9,236,407,108 18356 1796,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458269,00269,10+0,29269,00269,10369 684210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0042 200316,50647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259221,20200,10-3,98199,20221,2000125,10302,50
SM ENERGETIKABAASMENGCZ00050783521 540,101 560,00+5,381 540,101 560,00001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 065,002 065,000,002 065,002 065,00001 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251642,20642,60+0,06642,20642,6000370,20665,00
SMP CONSTRUCTIONBAASTAMOCS0005022953480,10483,90-1,36480,10483,9000171,30490,60
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00440,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952255,00245,10+1,28245,10255,00812206 941153,30270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550307,00307,10+0,32307,00307,1000162,00415,00
SPOLANABAASPOLACS000842495879,2079,30+0,2579,2079,30151 18964,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,00122,800,00117,20126,0035344 10849,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753145,60145,60+2,46145,60145,60458246,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 340,301 340,300,001 340,301 340,3068 0421 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 221,002 223,20+0,502 221,002 223,20001 736,903 950,00
STOCK PLZEŇBAALIKERCS00084185548 994,908 994,90+9,998 994,908 994,9018 9954 131,108 994,90
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,3014,30+0,7014,3014,30009,8036,00
SUBTERRABAASBTERCS0005023050603,40603,40+2,27603,40603,4000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857111,10111,10-0,80111,10111,100077,10165,00
ŠMERAL BRNOBAASMERACS000502935487,1087,10-1,1387,1087,1018816 37530,1088,10
ŠTI HOLDINGBFASTICZ0009087805895,10895,100,00895,10895,1000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351840,00840,00+4,34840,00840,0000392,00897,30
TATRABAATATRACS000501845642,3042,50-3,6242,3042,50482 03630,3060,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550880,00880,10+0,11880,00880,1000408,00936,10
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 665,001 665,00+0,901 665,001 665,00813 320262,001 665,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156392,00392,00-0,25392,00392,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255511,20511,200,00511,20511,2000380,00538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950393,00393,00+1,02393,00393,0000158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157890,80891,60+0,16890,80891,6000535,201 179,60
TEPNABAATEPNACS000502685540,0040,10+0,2540,0040,100023,5040,10
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ0005104851102,10102,10+5,1489,20102,100014,60102,10
TESLA JIHLAVABAATSLJICS0005072859195,00205,60+3,83195,00205,600036,70210,00
TESLA KARLÍNBAATSLKACS000502135160,2060,20+8,0760,2060,2017510 53533,5071,50
TESLA SEZAMBAATSLSECS0005009851465,10465,100,00465,10465,1000420,00700,00
TOMABAATOMACZ0005088559107,00107,00+2,88107,00107,000050,70124,80
TONABAATONACZ0005041160235,10235,100,00235,10235,100078,40266,30
TONAKBAATONAKCS000500605533,0033,00-2,0733,0033,000015,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,0000120,001 550,00
TRANZABAATRANZCZ0005076356117,00117,000,00117,00117,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552240,00210,10-11,38210,10240,501 092250 920113,40237,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900992,001 001,00+0,89992,001 001,0000487,301 001,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150038,4039,50+3,1338,4041,2042 0761 669 90228,0058,60
UNIPLET TŘEBÍČBAAUNIPLCS0005005354121,00121,000,00121,00121,000018,00126,10
UNITED ENERGYBAAPSZTECS0008458659800,00800,00+1,26800,00800,0000466,50800,00
UNITED ENERGYBABPSZTECZ000511330879,2079,60+2,0579,2079,600050,0079,60
VČ ENERGETIKABAAVCENGCZ00050769501 534,301 534,30+1,341 534,301 534,30001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 600,002 600,00+1,932 600,002 600,0012 6001 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658340,00340,00+6,21340,00340,0072 380158,10358,00
VET ASSETS A.S.BAAJIPCZ000500585085,0081,20-0,9780,2085,00453 68352,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000391,801 050,00
VINIUMBAAVINIUCS0008421954252,30269,00+9,97252,30269,000068,90290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 301,001 301,000,001 301,001 301,0000558,101 301,00
VÍNO MIKULOVBAAVINOMCS0008465159800,10800,100,00800,10800,1000341,10800,10
VÍTKOVICEBAAVITKOCZ000509855810,3010,50+5,0010,0010,5014 564148 6635,2014,00
VLNAPBAAVLNAPCZ000508765078,1078,100,0078,1078,101108 59120,0078,10
VODÁRENSKÁBAAVOAZCZ0009051256501,00501,000,00501,00501,0000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952138,80138,800,00138,80138,800070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850219,40222,40-0,26219,40222,4010422 830155,10243,00
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.NÁCHODBAAVOKNACZ0009057758171,10171,100,00171,10171,100088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150225,00225,00+1,35225,00225,0071 575140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000060,00350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657168,00168,000,00168,00168,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956158,40158,400,00158,40158,4000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957230,00230,00-8,00230,00230,00102 300161,90620,00
VULKANBAAVULKACZ0005100453229,10231,20+1,44229,10231,2081 83782,70231,20
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658395,10396,10-1,61395,10396,1000282,00402,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 100,002 100,00+3,442 100,002 100,00001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,0019,80+5,3119,0019,800011,6019,80
XAVEROVBAAXAVERCS000844065781,2081,200,0081,2081,200040,00109,20
YTONGBAAPORBECS00084201622 616,002 620,00+0,152 616,002 620,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951860,00860,00-3,37860,00860,0010892 880404,00893,00
ZBROJOVKA BRNOBAAZBROJCS000504065816,0016,000,0016,0016,000014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 100,002 100,000,002 100,002 100,0036 3001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 152,102 160,10+0,372 152,002 160,10001 300,102 377,60
ZLATÝ IF KVANTOBFAZLKVACZ0008025509438,00437,10-0,02435,00438,00520227 268402,30460,10
ZZN POLABÍBAAZZNNBCZ000909280524,6024,600,0024,6024,601403 44410,0024,60
ZZN POMORAVÍBAAZZNHOCS0008463352160,20160,200,00160,20160,200088,50266,20
ŽĎASBAAZDASCS0005031152192,20219,50+4,52192,20219,50570122 436137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 150,003 090,00-4,923 085,003 150,0040124 3651 537,703 250,00
ŽOS NYMBURKBAAZOSNYCZ000904835140,1040,100,0040,1040,100020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959600,00600,00-5,27600,00600,0000225,40658,40