zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 21:44
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 26.06.2002

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.

27.05.200225.06.2002
27.06.200226.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852143,00143,000,00143,00143,000056,70158,00
ALIACHEMBABSYNTHCZ00051126077,607,60+1,337,607,60005,209,60
ALIACHEMBAASYNTHCZ000509195976,1076,10-0,1376,1076,101076152,6082,00
AMMANN CRBAASTVSTCS0005003755276,70276,70+2,48276,70276,709025 650202,00288,90
ATAS NÁCHODBAAATSNACS0005028257280,00280,00-3,44280,00280,000078,00290,00
AVIABAAAVIACS000502075943,8043,80+9,7743,8043,802149 37310,0043,80
BELAGRABAAZZNBRCZ0008449055367,00335,00-8,71335,00367,0000108,10690,10
BIOCELBAABIOCECS0005017953560,00560,00+5,26560,00560,006134 160440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559841,00841,10+0,11841,00841,1000391,201 341,40
BMTBAABMTBOCS0005030758522,80523,50+2,14522,80523,500081,00531,20
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607165,00159,20+4,05159,20168,3012921 48367,60159,20
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454638,00638,30+0,20638,00638,3000398,10703,00
BRISK TÁBORBAABRITACZ0005074856376,20376,200,00376,20376,2000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509625,00625,00+0,80625,00625,0000272,10701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009226,00226,000,00226,00226,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207186,80186,80-9,36186,80186,804747129,50208,10
CIMEX KONCERNBFBINFJICZ000908360641,7041,70+0,2441,7041,700023,8042,60
CIMEX KONCERNBFAINFJICZ0009083507110,60121,60+9,94110,60121,600081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201223,60223,60+4,92223,60223,7000108,60231,00
CONSUS IFBFACONINCZ000802830545,3045,30-4,4345,3045,302090633,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 300,001 430,00+10,001 170,001 430,0000303,301 667,50
CZECH PROPERTYBFAIFBOCZ0009086807990,00990,000,00990,00990,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356246,20245,00-0,93245,00246,200074,20250,00
ČECHOFRACHTBAACECHFCZ00084134572 636,702 636,70-5,602 636,702 636,7012 637737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556476,00480,10+0,02476,00480,1000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 421,504 420,10+0,154 420,104 421,50313 2622 347,704 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801366,50366,50-0,48366,40372,0018 4596 873 108237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,00100,000,00100,00100,000070,20102,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,905 0004 5000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00450,00-4,76450,00450,001450290,10472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607292,20276,50-6,14276,50294,002 508708 398254,60510,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175289,4089,50+0,3389,4089,500048,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025895,4094,50+3,8494,5095,400028,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345757,0052,60-7,7152,6057,00542 88030,0057,10
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645552,0052,000,0052,0052,001025 30418,1057,70
ČEZ, A.S.BAACEZCZ000511230090,0087,30-3,1086,5090,0019 9811 757 35059,2098,80
ČKD HRONOVBAACKDHRCZ0005093658634,80634,80+0,01634,80634,80127 618100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051346,50304,10+0,66304,10346,505919 17295,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 269,001 271,00+0,151 269,001 271,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255205,50205,50-2,60205,50205,50204 11068,90250,00
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-CZBAADAKOCS0005035559200,00200,00+22,69200,00200,00153 00055,00200,00
DERMACOLBAADERMACZ0009041653330,00330,00-12,23330,00330,001330146,501 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,106,100,006,106,10004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000342,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353231,00231,000,00222,00231,004 115946 42058,10236,70
ENERGOAQUABAAENRGACS0008419750585,50585,60+2,71585,50585,6000285,00600,20
EQUITY HOLDINGBFAAGFIECZ000908460447,3048,50-4,5247,3050,9046822 69419,0050,80
ETABAAELEPRCS0005005156141,20141,20+4,36141,20141,300081,00340,10
EUROVIA CSBAASTASZCS0005022854800,00784,40-1,95784,40800,002721 406550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456151,10151,100,00151,10151,10460484,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001586,00586,000,00586,00586,001810 548450,00600,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145454,8051,10-6,7549,5054,800025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706388,80388,80+14,25388,80388,8062 333340,301 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136555 300,005 300,00+0,065 300,005 300,00001 447,005 300,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552220,10215,00+0,46215,00220,104910 56698,40258,30
GUMOTEXBAAGUMOTCZ0005086751240,00240,000,00240,00240,0000140,00240,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 926,001 926,00-8,281 926,001 926,0011 9261 020,002 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851560,50555,10-0,87555,00561,004324 047280,20560,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 724,001 791,10+0,791 724,001 791,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354472,00472,000,00472,00472,0052 360162,60472,00
HYPOTEČNÍ BANKABACREGICZ0008030509601,00601,000,00601,00601,0000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750180,10180,100,00180,10180,100090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 420,002 335,10-5,262 335,102 420,001228 446585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 376,701 385,00+0,701 374,401 385,0078107 8411 200,201 425,10
IF OBCHODUBFAOBCHOCZ00080111031 066,201 085,00+1,351 066,201 085,001516 131985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908205,10205,00-0,04205,00205,1015030 755155,00240,00
INSPEKTABAAINSPECZ00084129542 930,002 930,00-9,872 930,002 930,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001506,50550,00-2,18506,50550,002211 579226,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757455,60455,60+2,49455,60455,6000211,40477,80
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 323,501 327,00-4,001 323,501 327,001013 247845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904401,10410,00-0,24401,10410,0014859 612280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753640,30640,30-6,48640,30640,3053 202355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657213,20213,30-14,68213,20213,300070,10331,10
JAN BECHERBAAJANBECZ00090751072 486,202 486,20+9,992 486,202 486,2000138,002 486,20
JČ ENERGETIKABAAJIHENCZ00050770571 667,001 671,00+0,261 667,001 671,00001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 145,302 145,300,002 145,202 145,30001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158366,40366,40+10,03366,40366,40124 397220,00368,10
JIHOSTROJBAAJIHSTCS000503636735,3035,300,0035,3035,301449428,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955252,00252,10+0,03252,00252,1000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 350,002 350,00+4,232 350,002 350,0037 0501 501,102 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 070,202 912,00-5,142 911,103 070,20001 951,003 853,30
JUTABAAJUTACS00050261521 410,101 410,10-2,071 410,101 410,102028 202522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 250,102 250,10-0,142 250,102 250,1024 500992,002 356,20
KABLO ELEKTROBAAKABLOCS00050341561 805,001 805,00+2,541 805,001 805,00001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90162,90
KAROSERIABAAAVIABCS0005032150251,00251,000,00251,00251,000038,00303,30
KDYNIUMBAAKDYNICZ00050236551 875,401 854,40-1,111 854,401 875,40001 082,301 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 556,201 509,20-1,691 476,901 556,20607918 729792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464620,00620,00-4,61620,00620,00159 300155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153284,50284,500,00284,50284,5041 138200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159646,60646,60+1,30646,60646,6000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351141,90141,90+10,00141,90141,909012 77130,10141,90
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 041,001 041,00+1,541 033,101 041,005153 062918,501 158,00
K-T-V INVESTBAAKOTVACZ0009048955340,00340,00-0,29340,00340,0093 060250,50520,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153830,00830,000,00830,00830,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251765,50765,50-5,66765,50765,5075 359330,00850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,10467,80-8,29462,10467,8000210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00300,000,00300,00300,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 226,701 226,70+0,121 226,701 226,7044 907673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,2021,200,0021,2021,200018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825149,2049,00-2,9749,0049,2060929 88818,1073,20
MADETABAAJIMLECS0008420550344,50347,00+2,35344,50347,0000134,50374,20
MAGNETONBAAMAGNECZ000507905365,0065,000,0065,0065,000047,50109,30
MANHATTAN IFBFAIFUNCZ00080046031 201,001 201,000,001 201,001 201,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,80160,800,00160,80160,8000111,90560,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406200,00212,00+6,00200,00212,000041,00212,00
MEDICAMENTABAAMEDIKCZ0008455755514,00514,00-4,72514,00514,0031 542149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,90145,00-0,61145,00145,900066,30182,90
METALIMEXBAAMETLXCS00084124581 702,001 702,100,001 702,001 702,10001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005732,2032,200,0032,2032,200032,1070,10
METROSTAVBAAMESTACZ0005006502145,00145,000,00145,00145,00486 96096,30160,00
MILETABAAMILETCS0005027457114,00103,00-9,64103,00114,000084,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552150,10150,100,00150,10150,1000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 180,103 180,10-2,603 180,103 180,602476 3251 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185056,6051,00-6,9351,0056,600025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830848,1048,100,0048,1048,100032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550765,00755,00-1,17755,00765,001813 710200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558420,00400,00-4,76400,00420,000091,60512,20
MSABAAMSACZ0005016501277,70252,500,00252,50277,70174 545162,50340,70
NKT CABLESBAAKABKLCZ0005082255501,10500,90+0,07500,90501,10147 015370,10525,00
NOWACO MRAZÍRNYBAASLMRACS0008428751801,00801,00-4,75801,00801,0021 602365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353780,00780,50+3,06780,00780,5000360,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952511,50459,90-10,00459,90511,5000220,00511,00
ODKOLEKBAAODKOLCZ0009064051391,50391,50+0,53391,50391,5062 349185,00391,50
OHL ŽSBAAZSTBOCS0005028554775,00698,50-9,87697,50775,0000278,10880,00
OKDBAAOKDCZ000510065195,5095,00-3,0695,0096,1036134 42243,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852960,00960,000,00960,00960,0000960,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355570,00570,10+0,01570,00570,1000208,10570,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 850,001 850,000,001 850,001 850,00001 101,002 035,00
OSTROJBAAOSTROCS0008435558119,70120,60-8,49119,70120,6016720 02115,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,0049,000,0049,0049,000042,8090,00
OTAVA-PATRIABAAHOTOTCZ0009065959210,30210,30-9,07210,30210,30102 103108,50261,00
O2 C.R.BAATELECCZ0009093209271,60255,00-6,69255,00271,904 7761 243 363185,00377,50
PANKRÁCBAAPANKRCZ0009033205420,10420,000,00420,00420,1000280,00513,00
PANKRÁCBABPANKRCZ0009078903688,60688,00+1,47688,00688,6000396,00904,00
PARAMOBAAPARAMCZ0005091355377,00377,000,00377,00377,00114 147128,90391,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695896,6096,60-5,1096,6096,60262 51231,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188699 170,109 010,50-2,688 928,009 170,101271 144 6065 815,0010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 470,102 470,10+0,282 470,102 470,1024 9401 270,202 645,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751291,00292,00-5,80291,00292,0082 333108,20316,90
PIVOV. STAROPRAMENBAAPIVPHCZ000511105434,6033,60+6,6633,6034,60491 67517,2040,10
PLIVA - LACHEMABAALACHECZ0005096750651,00683,50+4,99651,00689,0000367,10683,50
PLOMABAAZPDCS0008452751390,00420,00+7,88390,00420,003414 010110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650502,00561,80+11,91502,00561,8000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,00127,000,00127,00127,000084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453780,00780,000,00780,00780,0000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0090,30-4,9490,3095,000032,40117,10
POŠT.TISK.CENINBAAPTCENCZ0008439254969,60969,60-12,73969,60969,601970616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505412,50405,20-1,41405,10420,005 0642 030 207275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158453,40463,50+0,82453,40463,505826 802366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 872,001 872,000,001 872,001 872,0023 7441 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 162,002 162,60+0,112 161,102 163,10001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 227,101 236,60-1,071 227,101 236,602024 571936,901 389,00
PRIOR ČRBAAPRICBCS0008457859180,00180,000,00180,00180,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1054 401350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115491,1091,100,0091,1091,10872959,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050217,10220,10-6,97217,10220,1000127,20281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509956,00956,10+0,35913,101 046,20607624 414910,801 112,20
RMS MEZZANINEBAAPVTCS00084162511 899,901 899,90+6,521 899,901 899,901426 5991 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905500,00500,000,00500,00500,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957333,10333,100,00333,10333,10185 996114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455390,00390,000,00390,00390,002780210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858241,30241,300,00241,30241,300078,00320,00
SČ ARMATURKABAASCARMCS0005003854150,00150,00+6,99150,00150,00152 25054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 401,001 415,00-0,231 401,001 415,00001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 266,202 266,100,002 266,002 492,0000868,602 350,00
SELGENBAASELGECZ0009033650395,60395,600,00395,60395,6000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356590,00590,00+2,57590,00590,006135 990323,10637,60
SETUZABAASETUZCZ0008460052231,00230,50-0,21230,50231,0092 075192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350360,10359,60+4,56359,60360,1000219,80374,00
SFINXBAASFINXCS0005036458212,10212,100,00212,10212,100090,00227,90
SG - INDUSTRYBFAYSECZ00090877066,506,60+6,456,506,60005,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458268,10279,10+4,10268,10279,1000210,70363,00
SLADOVNA HODONICEBAASLADHCZ00084525541 111,001 111,000,001 111,001 111,0022 222343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259337,90337,90-12,00337,90337,909231 087156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 560,001 550,100,001 550,101 560,00913 9711 175,001 694,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 022,002 022,10+0,102 022,002 022,10001 261,502 195,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251615,00615,00+0,81615,00615,0063 690370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953450,00475,00-5,00450,00475,0000200,10632,20
SOFTWARE 602BAASOFTWCZ0009092300319,00319,00-0,31319,00319,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952257,00257,000,00257,00257,0020151 657170,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550339,00350,00+3,24339,00350,0000162,00415,00
SPOLANABAASPOLACS000842495877,8077,80+0,2577,8077,80312 41264,00174,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,40125,60+0,07125,40125,60688 53949,10128,00
STAROROL.PORCELÁNBAASTAROCZ0005085753153,00153,10+3,09153,00153,100046,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 352,401 352,40+0,011 352,401 352,4056 7621 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 802,002 802,000,002 802,002 802,00925 2181 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185548 757,008 611,00-2,168 611,008 757,00869 0344 131,109 400,00
STROJPLASTBAASTRTACZ000508665211,2012,10+8,0311,2012,10009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050617,00617,000,00617,00617,003320 361313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857166,50166,50+9,97166,50166,50466677,10166,50
ŠMERAL BRNOBAASMERACS000502935486,0086,00-0,1186,0086,00353 01033,0090,00
ŠTI HOLDINGBFASTICZ0009087805915,10915,100,00915,10915,1000523,001 462,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351835,00835,000,00835,00835,0000392,00897,30
TATRABAATATRACS000501845652,0047,40+4,1747,4052,0026813 85330,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550981,00990,00+0,91981,00990,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 600,001 600,000,001 600,001 600,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156396,00396,00+9,96396,00396,0000170,10453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255616,00616,000,00616,00616,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950374,80374,80+0,21374,80374,80176 372175,40484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157833,00836,10+0,48833,00836,1000535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685544,2044,20+9,9544,2044,200023,8044,20
TEREOS TTDBAAPRACUCZ0005104851128,10128,10+1,42128,10128,100016,20128,10
TESLA JIHLAVABAATSLJICS0005072859212,10212,10-3,59212,10212,1071 48593,00224,30
TESLA KARLÍNBAATSLKACS000502135159,1059,100,0059,1059,101588733,5071,50
TESLA SEZAMBAATSLSECS0005009851447,50447,50+4,06447,50447,5000420,00678,00
TOMABAATOMACZ000508855997,1097,20-4,7097,1097,2087386 31750,70124,80
TONAKBAATONAKCS000500605528,1027,90-0,7127,9028,101173 27715,0038,00
TRANSAKTABAATRANSCZ00084133581 600,001 440,00-10,001 440,001 600,0000120,001 600,00
TRANZABAATRANZCZ0005076356117,00117,000,00117,00117,00313 62726,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552239,50240,00+0,37221,30240,201 973468 695113,40240,00
TYLEX LETOVICEBAATYLEXCS0005006154120,00108,00-10,00108,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 000,101 000,100,001 000,101 000,1044 000487,301 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150039,2038,10-3,0537,9039,2011 125432 78128,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354206,90206,900,00206,90206,900018,00207,10
UNITED ENERGYBABPSZTECZ000511330894,0094,60+2,1594,0094,600050,60109,10
UNITED ENERGYBAAPSZTECS0008458659976,00976,00+0,30976,00976,002019 520500,601 068,80
VČ ENERGETIKABAAVCENGCZ00050769501 540,101 500,60-0,621 500,601 547,001015 3411 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 555,202 555,200,002 555,202 555,2012 5551 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658340,00340,00-0,17340,00340,00134 420158,10360,00
VET ASSETS A.S.BAAJIPCZ000500585081,7081,700,0081,7081,70131 06252,0092,70
VHOSBAAVHOSCZ0009047254848,00800,00-5,66800,00848,0000600,001 050,00
VINIUMBAAVINIUCS0008421954301,20301,20+3,86301,20301,2000135,70312,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 255,001 255,100,001 255,001 255,1000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159749,60749,60-2,01749,60749,6032 249355,20812,50
VÍTKOVICEBAAVITKOCZ000509855811,0011,000,0011,0011,009009 9005,2014,00
VLNAPBAAVLNAPCZ000508765065,0065,00-9,0965,0065,00301 95020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256488,10488,100,00488,10488,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,10152,70+8,99140,10152,700070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850222,60203,00-8,80202,00222,6000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056202,20202,200,00202,20202,200090,10202,20
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353163,30163,30+7,43163,30163,300076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,20181,200,00181,20181,200088,60181,20
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150201,00215,000,00201,00215,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,00+9,69250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00145,00-8,80145,00145,00507 25065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,60193,600,00193,60193,60305 808121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,10215,100,00215,10215,1079 55815 402 429161,90620,00
VULKANBAAVULKACZ0005100453200,00200,000,00200,00200,0061 20082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658402,10402,100,00402,10402,1000282,00440,00
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 905,001 905,000,001 905,001 905,00001 262,002 300,00
XAVEROVBAAXAVERCS000844065774,1083,20+9,9074,1083,201109 08840,00109,20
YTONGBAAPORBECS00084201622 780,002 780,000,002 780,002 780,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 040,001 080,00+5,661 040,001 080,0000404,001 080,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,3014,30+9,1614,3014,300013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 430,002 250,10+1,632 250,102 430,001023 2211 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 344,802 344,90+0,012 344,802 344,90001 300,102 392,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509431,10424,50-1,53424,50431,1018076 938402,30450,00
ZZN POLABÍBAAZZNNBCZ000909280530,9030,900,0030,9030,900010,0034,30
ZZN POMORAVÍBAAZZNHOCS0008463352201,10201,100,00201,10201,10214 22393,00266,20
ŽĎASBAAZDASCS0005031152225,00216,10-3,95216,10225,001 066239 806137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 001,603 010,30+0,833 001,103 100,002060 5821 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,8046,80+2,4046,8046,800020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959612,30622,40-5,83612,30622,4000287,30661,00