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 - 24.06.2002

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.

24.05.200221.06.2002
25.06.200224.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852141,00143,00+1,41141,00143,000056,70158,00
ALIACHEMBABSYNTHCZ00051126077,607,60-9,527,607,601441 0945,209,60
ALIACHEMBAASYNTHCZ000509195976,1076,10+0,6676,1076,10191 44652,6082,00
AMMANN CRBAASTVSTCS0005003755260,90260,90-1,88260,90260,909324 264202,00288,90
ATAS NÁCHODBAAATSNACS0005028257272,00285,00+5,90272,00285,000078,00285,00
AVIABAAAVIACS000502075936,3036,30+9,6636,3036,302729 65010,0036,30
BELAGRABAAZZNBRCZ0008449055367,00367,00-9,82367,00367,0000108,10690,10
BIOCELBAABIOCECS0005017953560,00560,00-2,60560,00560,005832 480440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559840,20843,10+0,24840,20843,1000391,201 341,40
BMTBAABMTBOCS0005030758515,00515,00-1,43515,00515,003015 45081,00531,20
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607139,10139,10+9,96139,10139,10608 34667,60139,10
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454630,40635,10+0,33630,40635,1000398,10703,00
BRISK TÁBORBAABRITACZ0005074856383,40383,40+2,24383,40383,4000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509659,10660,00+4,57659,10660,0000272,10701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009226,00226,000,00226,00226,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207205,80206,20+0,19205,80206,2000129,50208,10
CIMEX KONCERNBFAINFJICZ0009083507122,60122,60+9,95122,60122,60506 13081,20122,60
CIMEX KONCERNBFBINFJICZ000908360641,2041,40+0,4841,2041,400023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201213,20223,80+4,97213,20223,8000108,60231,00
CONSUS IFBFACONINCZ000802830547,3047,40+0,2147,3047,400033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 440,001 440,00-3,931 440,001 440,0000303,301 667,50
CZECH PROPERTYBFAIFBOCZ0009086807990,00990,000,00990,00990,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356231,10245,00+0,98231,10245,600074,20250,00
ČECHOFRACHTBAACECHFCZ00084134572 791,702 791,70+0,532 791,702 791,7000737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556500,00525,00+5,00500,00525,0000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 330,504 600,00+7,664 330,504 600,0048215 8612 347,704 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801366,50366,40-0,51366,40366,5013 7375 115 236237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,00100,000,00100,00100,000070,20102,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00450,000,00450,00450,0073 150290,10472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607298,70294,50-0,84294,50298,70740220 298254,60510,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175289,0089,00+2,1889,0089,00605 34048,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025886,5091,00+5,4486,5091,000028,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345753,0057,00+6,7453,0057,001146 33030,0057,10
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645552,0052,000,0052,0052,000018,1057,70
ČEZ, A.S.BAACEZCZ000511230093,1089,00-4,4088,7093,1013 9311 259 04959,2098,80
ČKD HRONOVBAACKDHRCZ0005093658635,60634,700,00634,70635,6000100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051315,00315,00+5,03315,00315,008627 09095,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 267,101 267,10-8,351 267,101 267,10810 137488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255217,00211,00-2,76196,00217,000068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136452,3052,300,0052,3052,300050,00141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS0005035559180,00180,000,00180,00180,009617 28055,00180,00
DERMACOLBAADERMACZ0009041653358,60376,000,00358,60376,0000146,501 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,506,10+3,385,506,101 87611 1704,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000342,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353213,00236,70+1,93212,60236,700058,10236,70
ENERGOAQUABAAENRGACS0008419750587,60587,600,00587,60587,6000285,00600,20
EQUITY HOLDINGBFAAGFIECZ000908460447,2044,20-9,0543,4047,2066530 88919,0049,10
ETABAAELEPRCS0005005156135,20135,20+0,07135,20135,20227081,00340,10
EUROVIA CSBAASTASZCS0005022854800,00800,00-5,88800,00800,0000550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456151,10151,100,00151,10151,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001600,00600,00+2,37600,00600,002112 600450,00600,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145450,1054,80+9,6050,1054,800025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706370,10370,10-3,16370,10370,1062 221370,101 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136554 501,004 919,60+9,304 501,004 919,60001 447,004 919,60
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552210,00210,00+2,43210,00210,00153 15098,40258,30
GUMOTEXBAAGUMOTCZ0005086751222,00240,00+8,05222,00240,0000140,00240,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 120,002 120,000,002 120,002 120,00001 020,002 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,60550,10-0,16550,00551,005932 461280,20555,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 720,601 720,60+10,211 720,601 720,60001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354472,00445,00-5,72444,30472,005524 744162,60472,00
HYPOTEČNÍ BANKABACREGICZ0008030509580,10600,00+3,43580,10600,0000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750180,10180,100,00180,10180,100090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 300,002 315,00+0,652 300,002 422,5000585,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 390,001 390,000,001 387,501 390,002737 5051 200,201 425,10
IF OBCHODUBFAOBCHOCZ00080111031 081,101 081,10+0,101 081,101 081,101516 217985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908205,10205,100,00205,10205,1000155,00240,00
INSPEKTABAAINSPECZ00084129543 611,003 611,00-6,773 611,003 611,0027 2221 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001571,00581,20-3,13571,00600,00158 875226,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757477,80477,80+3,86477,80477,8052 389211,40477,80
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 353,701 353,50-3,391 353,501 353,7056 768845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904426,00426,00+4,66426,00426,0000280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753684,80677,50-1,06665,90719,9000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657240,70229,20-0,90229,20240,700070,10331,10
JAN BECHERBAAJANBECZ00090751071 957,002 152,70+10,001 957,002 152,7000138,002 152,70
JČ ENERGETIKABAAJIHENCZ00050770571 641,101 633,00-7,001 633,001 641,101321 3261 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 145,402 145,300,002 145,202 145,50001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158332,20332,200,00332,20332,2000220,00368,10
JIHOSTROJBAAJIHSTCS000503636739,2039,20-9,6739,2039,20301 17628,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,10280,10-4,46271,20281,1000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 170,002 170,00-0,232 170,002 170,00510 8501 501,102 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 410,403 410,400,003 410,403 410,40001 951,003 853,30
JUTABAAJUTACS00050261521 440,001 440,00+2,121 440,001 440,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 182,902 250,10+3,692 182,902 250,10715 503992,002 356,20
KABLO ELEKTROBAAKABLOCS00050341561 890,001 890,00+3,411 890,001 890,002037 8001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90162,90
KAROSERIABAAAVIABCS0005032150273,00273,00-9,06273,00273,005214 19638,00303,30
KDYNIUMBAAKDYNICZ00050236551 973,801 973,80-0,011 973,801 973,80001 082,301 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 565,001 531,00-3,131 525,401 565,00305470 990792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464620,10620,000,00620,00620,102515 502155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153257,50260,00+0,97257,50260,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159646,30646,30-0,03646,30646,3021 293361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351134,00110,50-11,60110,50134,0010212 02330,10125,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 025,001 025,00+0,391 025,001 050,003435 200918,501 158,00
K-T-V INVESTBAAKOTVACZ0009048955341,00341,000,00341,00341,0000250,50520,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153821,00830,00+1,21821,00830,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251847,50811,50-4,24811,50847,5000330,00850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853508,00508,10+9,95508,00508,103919 814210,00508,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804289,00289,00+9,71289,00289,00205 78096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 222,201 222,20-0,221 222,201 222,2000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,2021,20+0,9521,2021,200018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825150,6051,50+2,1850,5051,5058729 72418,1073,20
MADETABAAJIMLECS0008420550338,50350,00-1,12338,50350,005920 570134,50374,20
MAGNETONBAAMAGNECZ000507905365,0065,10+0,1565,0065,101278147,50109,30
MANHATTAN IFBFAIFUNCZ00080046031 200,001 200,000,001 200,001 200,00910 800920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,80160,800,00160,80160,8000111,90560,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406200,00200,000,00200,00200,0051 00041,00200,00
MEDICAMENTABAAMEDIKCZ0008455755514,00539,50+4,96514,00539,5000149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960146,00146,000,00146,00146,000066,30182,90
METALIMEXBAAMETLXCS00084124581 702,001 702,100,001 702,001 702,10001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005732,2032,20-0,9232,2032,202327 47032,1070,10
METROSTAVBAAMESTACZ0005006502136,80143,50+5,12136,80143,500096,30160,00
MILETABAAMILETCS0005027457114,00114,000,00114,00114,00455 13084,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552150,10150,10+0,06150,10150,1000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759181,00163,00-9,94163,00181,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 275,403 290,10+2,813 275,403 290,10001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185057,6057,600,0057,6057,600025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830848,1048,100,0048,1048,100032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550802,00806,50+0,61802,00810,0000200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755227,80230,00+0,96227,80230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558430,00420,00-2,32420,00430,000091,60512,20
MSABAAMSACZ0005016501252,50252,500,00252,50252,5000162,50340,70
NKT CABLESBAAKABKLCZ0005082255494,10494,10+2,27494,10494,1052 471370,10525,00
NOWACO MRAZÍRNYBAASLMRACS0008428751801,00801,00-3,49801,00801,001512 015365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353757,40757,30+3,71757,30757,406750 742360,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952511,00511,00+12,90511,00511,005025 550220,00511,00
ODKOLEKBAAODKOLCZ0009064051355,10355,10+0,31355,10355,102710185,00376,30
OHL ŽSBAAZSTBOCS0005028554744,00645,10-13,04645,10745,0000278,10880,00
OKDBAAOKDCZ0005100651101,90101,10-0,0997,20102,504 742518 69543,50111,10
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.BAAOSPAPCZ0005010355560,00570,00+1,78560,00570,0000208,10570,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 830,001 830,90-1,031 830,001 830,90001 101,002 035,00
OSTROJBAAOSTROCS0008435558147,40135,60+2,88135,60147,4013819 89315,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,0049,000,0049,0049,000042,8090,00
OTAVA-PATRIABAAHOTOTCZ0009065959210,30210,30-9,89210,30210,304841108,50261,00
O2 C.R.BAATELECCZ0009093209296,10280,00-6,41278,20296,703 5121 021 810185,00377,50
PANKRÁCBAAPANKRCZ0009033205408,00408,00-0,02408,00408,0000280,00513,00
PANKRÁCBABPANKRCZ0009078903551,60673,60+9,99551,60673,6000396,00904,00
PARAMOBAAPARAMCZ0005091355389,70391,00+4,40389,70391,0000128,90391,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,5096,50+0,1096,50101,300031,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188699 730,909 401,10-4,009 401,109 730,9040384 2835 815,0010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 740,002 435,10-5,852 435,102 742,0065177 8591 270,202 645,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751316,50316,90+11,19316,50316,9000108,20316,90
PIVOV. STAROPRAMENBAAPIVPHCZ000511105431,2031,20-6,3031,2031,202062417,2040,10
PLIVA - LACHEMABAALACHECZ0005096750621,00621,000,00621,00621,0000367,10621,00
PLOMABAAZPDCS0008452751385,80388,00+0,46385,80388,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650519,60519,60-7,62519,60519,6042 078480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,10127,100,00127,10127,10303 81384,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453800,00800,00+2,62800,00800,003225 600383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0095,000,0095,0095,000032,40117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 095,001 100,60+19,771 095,001 100,6000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505406,00409,10+1,23392,60409,103 3231 333 575275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158459,50500,00+8,79459,50500,00220105 955366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 871,501 871,50+0,961 871,501 871,5011 8721 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 100,002 160,10+3,442 100,002 160,10001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 260,101 260,10+3,031 260,101 260,1000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859180,00180,000,00180,00180,000082,00275,00
PSVSBAAPRSVOCZ0005111500882,60882,60+0,28882,60882,6000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115488,0092,50+4,9988,0092,500059,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050214,30215,50+0,55214,30215,5000127,20281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509976,00950,00-2,66950,00978,00212206 335910,801 112,20
RMS MEZZANINEBAAPVTCS00084162511 813,401 891,70+0,021 813,401 906,70001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905500,00500,000,00500,00500,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957370,00370,000,00370,00370,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455430,20430,200,00430,20430,20114 732210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858228,00241,20+5,55228,00241,200078,00320,00
SČ ARMATURKABAASCARMCS0005003854120,00132,00+10,00120,00132,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 530,001 621,60+3,681 530,001 621,60001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 265,102 265,200,002 265,002 265,2000868,602 350,00
SELGENBAASELGECZ0009033650395,60395,600,00395,60395,6000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356575,00575,00-1,62575,00575,009051 750323,10637,60
SETUZABAASETUZCZ0008460052230,10230,10+0,04230,10230,10112 531192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350346,50341,00-7,83341,00346,5011640 024219,80374,00
SFINXBAASFINXCS0005036458212,10212,100,00212,10212,100090,00227,90
SG - INDUSTRYBFAYSECZ00090877067,006,40-9,856,407,002 05113 1575,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458268,10268,100,00268,10268,1000210,70363,00
SLADOVNA HODONICEBAASLADHCZ00084525541 180,001 111,00-8,551 095,001 180,002628 841343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259350,60330,00+6,10330,00355,001 406492 125156,30330,00
SM ENERGETIKABAASMENGCZ00050783521 550,101 550,10-0,631 550,101 550,1046 2001 175,001 694,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 015,502 050,00+1,841 988,102 050,00001 261,502 195,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251610,00610,000,00610,00610,0042 440370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953500,00455,00-9,00455,00500,007836 975200,10632,20
SOFTWARE 602BAASOFTWCZ0009092300290,00319,00+10,00290,00319,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952240,00256,50+9,47236,10256,501 332340 013170,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550339,00339,000,00339,00339,0000162,00415,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495877,2077,20-8,0977,2077,201292664,00174,10
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,70126,70+0,23125,70130,001 168151 50649,10128,00
STAROROL.PORCELÁNBAASTAROCZ0005085753137,50150,00+9,17124,00150,000046,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 352,401 352,40+0,011 352,401 352,4011 3521 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 802,102 802,100,002 802,102 802,10001 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185548 800,008 900,00+1,138 800,008 900,00004 131,109 400,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665211,0011,00+0,9111,0011,00009,8036,00
SUBTERRABAASBTERCS0005023050617,00617,00+9,61617,00617,005030 850313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857151,40151,40+5,87151,40151,40203 02877,10165,00
ŠMERAL BRNOBAASMERACS000502935486,0086,000,0086,0086,000033,0090,00
ŠTI HOLDINGBFASTICZ0009087805915,10915,100,00915,10915,1000523,001 462,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351825,00825,10+4,31825,00825,1000392,00897,30
TATRABAATATRACS000501845652,0046,80-10,0046,8052,0073036 90830,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 050,001 050,00+7,031 050,001 050,0088 400408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 600,001 600,000,001 600,001 600,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156356,70360,10+0,95332,00360,1000170,10453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255616,00616,000,00616,00616,0021 232380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950367,00370,00-7,73367,00370,1000175,40484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157824,10827,10+0,37824,10827,1000535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685540,2040,200,0040,2040,200023,8040,20
TEREOS TTDBAAPRACUCZ0005104851114,90114,90+9,95114,90114,900016,20114,90
TESLA JIHLAVABAATSLJICS0005072859210,00215,10+2,42210,00215,100093,00224,30
TESLA KARLÍNBAATSLKACS000502135159,4059,10+9,4449,0059,400033,5071,50
TESLA SEZAMBAATSLSECS0005009851447,50440,00-1,67440,00447,5000420,00678,00
TOMABAATOMACZ0005088559102,00102,00+4,93102,00102,000050,70124,80
TONAKBAATONAKCS000500605528,1028,100,0028,1028,100015,0038,00
TRANSAKTABAATRANSCZ00084133581 550,001 550,000,001 550,001 550,0000120,001 550,00
TRANZABAATRANZCZ0005076356117,00117,000,00117,00117,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552232,10232,10+0,47221,20235,001 077246 154113,40237,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 000,001 000,100,001 000,001 000,1000487,301 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150040,5039,70-2,4539,4041,7010 165415 12828,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354206,90206,900,00206,90206,900018,00207,10
UNITED ENERGYBAAPSZTECS0008458659972,50972,50-0,04972,50972,5076 808500,601 068,80
UNITED ENERGYBABPSZTECZ000511330899,1099,00-0,1099,0099,101 752173 47850,60109,10
VČ ENERGETIKABAAVCENGCZ00050769501 510,001 529,50-1,551 510,001 529,501522 9041 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 555,102 555,100,002 555,102 555,1012 5551 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658350,00350,00-1,40350,00350,0072 450158,10360,00
VET ASSETS A.S.BAAJIPCZ000500585081,7081,70+0,3681,7081,70649052,0092,70
VHOSBAAVHOSCZ0009047254902,10902,10+6,37902,10902,101902600,001 050,00
VINIUMBAAVINIUCS0008421954316,70311,800,00311,80316,7000135,70312,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 255,001 255,100,001 255,001 255,1000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159800,00800,00+4,57800,00800,003830 400355,20812,50
VÍTKOVICEBAAVITKOCZ000509855811,0011,000,0011,0011,001 79719 7675,2014,00
VLNAPBAAVLNAPCZ000508765071,5071,50+10,0071,5071,500020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256495,10488,10-1,41488,00495,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,10140,100,00140,10140,100070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850222,00222,10+0,45222,00222,1000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056201,80201,80+0,04201,80201,800090,10201,80
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353155,00155,000,00155,00155,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758173,10181,20+5,22173,10181,200088,60181,20
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150215,00215,000,00215,00215,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652228,60228,60-8,56228,60228,6081 82971,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00145,000,00145,00145,00458065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,60193,60+0,05193,60193,6000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,10215,100,00215,10215,10122 581161,90620,00
VULKANBAAVULKACZ0005100453200,00200,00-9,58200,00200,00153 00082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658402,10402,100,00402,10402,1041 608282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,6018,600,0018,6018,600011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 851,001 851,000,001 851,001 851,00712 9571 262,002 300,00
XAVEROVBAAXAVERCS000844065774,1074,10-2,1174,1074,101074140,00109,20
YTONGBAAPORBECS00084201622 780,002 780,000,002 780,002 780,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 000,101 022,10+2,191 000,101 022,1000404,001 022,10
ZBROJOVKA BRNOBAAZBROJCS000504065814,5014,50-6,4514,5014,503043514,0025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 212,002 212,10+9,982 212,002 212,1048 8481 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 224,002 344,10+5,492 224,002 344,10001 300,102 392,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509428,60429,00+0,63428,60429,0012051 444402,30450,00
ZZN POLABÍBAAZZNNBCZ000909280530,9030,90-4,3330,9030,900010,0034,30
ZZN POMORAVÍBAAZZNHOCS0008463352201,10201,100,00201,10201,100093,00266,20
ŽĎASBAAZDASCS0005031152226,40238,00+3,47222,50238,0011225 242137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 007,002 956,60-3,012 948,303 007,002471 4171 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835143,5043,50+6,6143,5043,500020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959660,00660,00+4,76660,00660,0031 980287,30660,00