zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 13:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 24.07.2002

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.

24.06.200223.07.2002
25.07.200223.08.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852143,50145,00+1,68143,50145,0023034 04056,70158,00
ALIACHEMBABSYNTHCZ00051126077,507,500,007,507,505444 0805,209,60
ALIACHEMBAASYNTHCZ000509195973,2073,40+0,4173,2073,40644 69552,6083,30
AMMANN CRBAASTVSTCS0005003755259,20267,800,00259,20267,8000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257245,00245,000,00245,00245,0071 71578,00290,00
AVIABAAAVIACS000502075933,7033,700,0033,7033,700010,0046,50
BELAGRABAAZZNBRCZ0008449055300,00300,000,00300,00300,0000108,10690,10
BIOCELBAABIOCECS0005017953540,00540,00+2,85540,00540,002513 500440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559986,001 000,30+1,54986,001 000,3000391,201 341,40
BMTBAABMTBOCS0005030758541,00541,000,00541,00541,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607213,40215,10+0,70213,40215,105110 93670,00215,10
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454534,40534,40+5,52481,10534,4000461,10703,00
BRISK TÁBORBAABRITACZ0005074856370,00370,000,00370,00370,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509647,50637,50-1,54637,50647,5000300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009240,00240,10+0,04240,00240,1000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207209,10209,10-4,21209,10209,10347 109129,50218,30
CIMEX KONCERNBFAINFJICZ0009083507105,50105,500,00105,50105,50303 16581,20122,60
CIMEX KONCERNBFBINFJICZ000908360642,4042,40+0,2342,4042,400023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201220,10220,10-8,29220,10220,104880108,60240,00
CONSUS IFBFACONINCZ000802830548,2048,20-4,7448,2048,20401 92833,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 411,001 411,00-8,941 411,001 411,0000340,201 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 075,00967,50-10,00967,501 075,0000595,701 100,00
ČEDOKBAACEDOKCZ0009036356278,70278,70+0,10278,70278,700074,20286,00
ČECHOFRACHTBAACECHFCZ00084134572 900,002 900,00+5,932 900,002 900,0012 900758,102 907,50
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556452,10452,10+0,02452,10452,1000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 900,004 577,00-0,104 577,005 093,10943 9702 550,004 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801334,30337,60+1,07333,80338,80340114 223248,60390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052121,00121,000,00121,00121,000070,20121,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00450,00-4,76450,00450,00198 550304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607263,80251,00-3,42247,80281,701 295335 896251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752113,20113,20-1,56113,20113,2012013 58448,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025897,5098,10+1,1397,5098,100028,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345763,2060,20-5,1960,2064,1062239 06830,0063,90
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645555,0057,00+3,4455,0060,5044326 19518,1062,00
ČEZ, A.S.BAACEZCZ000511230086,8085,40-0,9284,8087,906 427549 02759,2098,80
ČKD HRONOVBAACKDHRCZ0005093658702,00702,000,00702,00702,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051346,00350,00+3,82346,00350,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 370,501 370,500,001 370,501 370,5000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255241,00242,00+0,83241,00242,000068,90250,00
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-CZBAADAKOCS0005035559165,00165,000,00165,00165,000055,00220,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653400,00400,000,00400,00400,0000198,501 525,00
DIMENSIONBFACSIFCZ000910060845,0045,000,0045,0045,000045,00100,00
DKF HOLDINGBFADETKUCZ00090929046,005,60-6,665,606,004032 3184,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353232,00251,10-0,75232,00251,100058,10281,10
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,00105 810285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460466,0063,10-4,5363,0066,4073347 78419,0066,10
ETABAAELEPRCS0005005156106,00106,000,00106,00106,000081,00333,00
EUROVIA CSBAASTASZCS0005022854864,60874,50+5,34864,60874,5000550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456155,50156,00+0,32155,50156,000084,00780,00
FINOP HOLDINGBAAFINOPCZ0008418001610,00610,00+1,66610,00610,0031 830450,00610,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145454,0054,000,0054,0054,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706466,60511,60+9,99466,60511,6000340,301 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136556 666,506 666,500,006 666,506 666,50001 447,006 666,50
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552248,70248,70+9,99248,70248,7026757 549105,10258,30
GUMOTEXBAAGUMOTCZ0005086751263,20237,00-12,22237,00263,2000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 900,002 592,00-10,002 592,002 900,00001 241,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851566,60566,100,00564,50567,203720 962280,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 753,201 754,00+0,051 753,201 754,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354503,50506,10-0,17503,50506,10126 068162,60507,00
HYPOTEČNÍ BANKABACREGICZ0008030509603,00603,000,00603,00603,0000300,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750141,50141,80+0,35141,50141,800090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 100,002 100,00-5,402 100,002 100,0048 400585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 421,001 388,00-2,251 388,001 425,00109154 0201 200,201 422,50
IF OBCHODUBFAOBCHOCZ00080111031 105,001 111,10+0,551 105,001 111,105055 396990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908210,00200,00+2,04200,00210,00530109 800155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00500,00-1,96500,00500,002010 000234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757537,20457,20-9,92457,20537,202994211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 340,301 340,30-2,181 340,301 340,3045 361845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904362,20390,00+8,33355,10390,0019573 134280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753700,00700,00-3,78700,00700,0053 500355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657289,10289,10-3,66289,10301,00349 99670,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 780,001 779,50-1,451 779,501 780,0035 3401 131,501 930,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 064,602 068,70-8,462 064,602 068,70001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158341,30341,300,00341,30341,3031 024220,00370,20
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,00281,00+3,65281,00281,0092 529151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 239,002 239,00-4,672 239,002 239,0024 4781 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 917,202 919,10+0,062 915,902 919,10001 951,003 853,30
JUTABAAJUTACS00050261521 820,001 820,00+0,541 820,001 820,00610 920522,501 860,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 901,001 901,00-0,891 901,001 901,0047 6041 145,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 857,601 857,60+1,221 857,601 857,6035 5731 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0066,00+0,7666,0066,000045,90105,30
KAROSERIABAAAVIABCS0005032150354,00358,00+2,28354,00358,000038,00358,00
KDYNIUMBAAKDYNICZ00050236551 627,001 627,000,001 627,001 627,0069 7621 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 580,001 437,60-9,081 437,601 580,006711 012 000792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464612,10612,10+0,16612,10612,1000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153410,00450,00-0,08410,00450,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,60717,600,00717,60717,60107 176361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351142,10155,00+9,85142,10155,0011417 48930,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 035,101 005,10-4,271 005,001 035,104243 112918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955339,60375,50+2,79339,60375,5000250,50519,60
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153810,00820,00+1,34810,00820,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251830,50830,500,00830,50830,5000331,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853490,00490,00-2,00490,00490,0000210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804319,00319,000,00319,00319,00123 82896,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 225,001 225,000,001 225,001 225,0000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,2021,200,0021,2021,200018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825148,0048,00+1,0547,5048,001939 21118,1073,20
MADETABAAJIMLECS0008420550403,40403,40+7,03403,40403,405020 170134,50403,40
MAGNETONBAAMAGNECZ000507905348,0048,00-2,0448,0048,00524047,50109,30
MANHATTAN IFBFAIFUNCZ00080046031 210,001 210,000,001 210,001 210,0056 050920,001 352,00
MASOKOMB.POLIČKABAAMASPOCS0008454252139,50139,500,00139,50139,5000111,90500,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755480,10487,80+1,60480,10487,80167 743190,00550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,00135,000,00135,00135,000066,30182,90
METALIMEXBAAMETLXCS00084124581 760,101 760,100,001 760,101 760,1011 7601 702,102 499,00
METRA BLANSKOBAAMETRACS000501005730,1031,00+2,9930,1031,000029,1061,20
METROSTAVBAAMESTACZ0005006502148,50148,50-6,01148,50148,50121 78296,30160,00
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.BFAMORIPCZ000909090850,6050,60-1,1750,6050,600050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 386,003 386,00-3,223 386,003 386,00413 5441 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185041,1041,10-0,2441,1041,10301 23325,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830877,0077,00+1,1877,0077,00302 31032,8077,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550820,00820,000,00820,00820,006353 298200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755231,00231,000,00231,00231,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558246,70246,70-7,60246,40246,70266 41091,60512,20
MSABAAMSACZ0005016501233,10233,100,00233,10233,104932162,50340,70
NKT CABLESBAAKABKLCZ0005082255900,00814,10-9,54812,00900,00161143 513370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751753,00754,00+0,13753,00754,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353657,90657,90+2,31657,90657,901658371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952533,00533,00+5,75533,00533,0013571 955220,00533,00
ODKOLEKBAAODKOLCZ0009064051456,70456,700,00456,70456,702913185,00480,00
OHL ŽSBAAZSTBOCS0005028554690,20773,90+12,32690,20773,9000278,10880,00
OKDBAAOKDCZ000510065195,1095,10+0,1095,1095,1038036 13843,50111,10
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.BAAOSPAPCZ0005010355607,00607,000,00607,00607,0000225,00607,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 851,001 864,00+0,701 851,001 864,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558130,00132,40+1,84130,00132,40516 72815,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085251,0051,000,0051,0051,000042,8083,00
OTAVA-PATRIABAAHOTOTCZ0009065959217,20217,50-9,37217,20217,5000108,50253,50
O2 C.R.BAATELECCZ0009093209256,90242,00-5,06242,00256,906 2161 531 348185,00377,50
PANKRÁCBAAPANKRCZ0009033205421,00430,00+2,13421,00430,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903841,10900,00+7,00841,10900,0000396,00900,00
PARAMOBAAPARAMCZ0005091355381,00410,00+7,89381,00410,00314128 652128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695876,3076,40-9,5876,3076,40483 66531,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188699 608,009 600,50-0,689 456,209 608,0028265 9736 030,8010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 713,202 713,300,002 713,202 713,30410 8531 270,202 878,30
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751307,90310,50+0,12307,70310,507723 735108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105444,1044,10+8,0844,1044,10703 08717,2044,10
PLIVA - LACHEMABAALACHECZ0005096750880,00850,00-9,75850,00880,0000367,10941,90
PLOMABAAZPDCS0008452751396,50396,50+0,25396,50396,50155 948110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,70127,70+0,15127,70127,700096,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453731,00741,00+1,78731,00741,0000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465299,8099,800,0099,8099,80444 39133,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 170,501 170,50+0,031 170,501 170,5022 341630,001 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505365,20381,30+4,46365,20381,3014557 585275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158461,20461,200,00461,20461,2000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 910,501 910,50+0,021 910,501 910,5023 8211 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 220,002 220,00-0,132 220,002 220,0024 4401 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 400,101 400,100,001 400,101 400,1000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859192,00192,00+9,71192,00192,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115492,7095,300,0092,7095,30605 69259,20101,60
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050273,50273,50+5,19273,50273,6000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509951,50949,00-0,36948,00952,00127120 657910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 802,001 802,00-1,961 802,001 802,001527 0301 413,302 199,00
RUBÍN DYN.IFBFARUBINCZ0008030905450,00450,000,00450,00450,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957351,50351,500,00351,50351,5000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455382,10401,10+4,97382,10401,1000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858243,00243,000,00243,00243,000078,00320,00
SČ ARMATURKABAASCARMCS0005003854125,00125,000,00125,00125,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 651,001 590,00-1,571 575,501 651,00001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 502,302 502,300,002 502,202 502,30001 203,002 650,00
SELGENBAASELGECZ0009033650339,00339,000,00339,00339,002678200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356631,00631,00+1,12631,00631,00159 465323,10678,00
SETUZABAASETUZCZ0008460052275,00275,00+10,00275,00275,0041 100192,50440,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350370,70380,000,00370,70380,007528 110221,10380,00
SFINXBAASFINXCS0005036458163,20163,20-0,06163,20163,2071 14290,00218,50
SG - INDUSTRYBFAYSECZ00090877066,406,20-4,616,206,40005,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458275,00275,00-6,55275,00275,00102 750210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554680,00680,000,00680,00680,001510 200343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259321,50321,50+0,28321,50321,50154 823156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 731,001 730,50-3,461 730,001 731,00813 8461 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 083,502 083,50-4,672 083,502 083,5024 1671 261,502 200,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251639,60642,10+0,32639,60642,1000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953482,50482,80+0,06482,50482,8000220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300344,00329,50-4,21329,50344,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952254,00255,00+1,27254,00255,005213 216184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495874,4075,20-8,6274,4077,0032424 32164,00140,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858118,00116,30-1,44116,10118,001 082126 19652,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753218,90199,00+12,04199,00218,900046,00199,00
STČ ENERGETICKÁBAASTRENCZ00050782531 423,001 380,00-3,021 380,001 423,001723 9331 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 552,202 552,20+0,032 551,202 552,20001 765,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866525,806,60+13,795,806,60005,8036,00
SUBTERRABAASBTERCS0005023050799,00800,00-1,65799,00800,008567 985335,00813,50
ŠKODA PRAHABAASKOPHCS0005006857135,10135,10-0,07135,10135,10454077,10183,00
ŠMERAL BRNOBAASMERACS000502935485,6086,60+1,1685,6086,600033,0090,00
ŠTI HOLDINGBFASTICZ0009087805940,00940,000,00940,00940,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351822,00826,00-3,68822,00826,003427 988393,00897,30
TATRABAATATRACS000501845645,8045,800,0045,8045,80251 14530,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 005,001 005,000,001 005,001 005,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 500,000,001 500,001 500,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156385,00386,00+0,25385,00386,0093 468230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255531,10532,10+0,37531,10532,1000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950377,80378,10+1,85377,80378,102810 583236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157900,00900,000,00900,00900,002623 400571,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685545,0045,00+0,4445,0045,001045023,8048,60
TEREOS TTDBAAPRACUCZ0005104851124,00124,20-6,05124,00124,2016620 59716,20140,50
TESLA JIHLAVABAATSLJICS0005072859203,00200,00-0,49200,00203,0029859 93493,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,00382 39433,5071,50
TESLA SEZAMBAATSLSECS0005009851450,50450,500,00450,50450,5000420,00650,00
TOMABAATOMACZ000508855993,0093,000,0093,0093,00373 44150,70124,80
TONAKBAATONAKCS000500605528,2028,20+1,4328,2028,200015,0038,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,000,001 100,001 100,0000120,001 600,00
TRANZABAATRANZCZ0005076356116,50116,50+0,43116,50116,500026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552212,00205,30-4,37203,60216,007 6591 581 690113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615498,3098,00+6,4081,0098,30373 27046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,001 100,000,001 100,001 100,1000545,201 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150035,8032,50-8,9632,5035,8012 889436 29328,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354185,00185,000,00185,00185,000018,00207,10
UNITED ENERGYBAAPSZTECS00084586591 079,001 079,00-2,041 079,001 079,0000515,001 155,00
UNITED ENERGYBABPSZTECZ0005113308103,50103,50-3,27103,50103,5012012 42050,60110,00
VČ ENERGETIKABAAVCENGCZ00050769501 650,001 650,00-7,401 650,001 650,00914 8501 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 586,202 587,00-4,182 586,102 587,00001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658406,60431,50+7,31406,60431,6000158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585083,8083,80+0,6083,8083,80121 00652,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000640,001 050,00
VINIUMBAAVINIUCS0008421954305,10305,100,00305,10305,1000139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 251,301 251,300,001 251,301 251,4000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159750,10750,100,00750,10750,1000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985589,209,20-2,129,209,202 19020 1485,2014,00
VLNAPBAAVLNAPCZ000508765079,0079,000,0079,0079,00141 10620,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256500,00500,000,00500,00500,0000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952166,90166,90+3,72166,90166,90466870,30185,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850231,00231,00-3,75231,00231,00143 234155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056299,00299,000,00299,00299,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353142,00172,30+13,35142,00172,300076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,00204 40088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150180,10190,50+8,85180,10190,50234 205140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657150,00150,000,00150,00150,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,80193,80-4,71193,80193,8000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957231,00233,00+0,86231,00233,0000161,90620,00
VULKANBAAVULKACZ0005100453204,30200,00-2,10200,00204,300082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658415,00415,000,00415,00415,0000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 844,001 844,00+2,331 844,001 844,00814 7521 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,0018,40+1,6518,0018,400011,6019,80
YTONGBAAPORBECS00084201623 200,003 200,00+3,223 200,003 200,00928 8001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 105,001 105,00-4,981 105,001 105,0000404,001 163,00
ZBROJOVKA BRNOBAAZBROJCS000504065813,6013,600,0013,6013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 667,002 667,00+6,682 667,002 667,002874 6761 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 328,202 328,200,002 328,202 328,2012 3281 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509435,00435,00+3,32435,00435,0018078 300411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280543,2043,20+0,4643,2043,200010,0043,20
ZZN POMORAVÍBAAZZNHOCS0008463352267,80281,20+5,00267,80281,200093,00281,20
ŽĎASBAAZDASCS0005031152232,10228,00-1,80227,50232,2028865 775140,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 076,002 806,00-9,482 800,003 076,002059 8001 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835145,1045,100,0045,1045,100020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959636,80600,00-5,77600,00636,8000314,80670,00