zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 6:14
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 26.08.2002

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.

26.07.200223.08.2002
27.08.200225.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000056,70158,00
ALIACHEMBAASYNTHCZ000509195974,1074,10-4,7574,1074,10624 59452,6083,30
ALIACHEMBABSYNTHCZ00051126078,808,80+7,318,808,80005,209,60
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
BELAGRABAAZZNBRCZ0008449055226,00226,000,00226,00226,0000134,30690,10
BIOCELBAABIOCECS0005017953580,00580,000,00580,00580,003520 300466,30658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559830,00830,000,00830,00830,0000391,201 341,40
BMTBAABMTBOCS0005030758380,10380,100,00380,10380,101 648659 20081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607144,40144,40+1,33144,40144,400070,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454540,00540,000,00540,00540,0000458,20703,00
BRISK TÁBORBAABRITACZ0005074856395,00395,00-4,58395,00395,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509653,30654,10+0,15653,30654,1010065 348349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,00250,000,00250,00250,00307 500135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207152,70152,80+0,26152,70152,8000129,50218,30
CIMEX KONCERNBFBINFJICZ000908360635,1035,100,0035,1035,100023,8043,00
CIMEX KONCERNBFAINFJICZ000908350797,1097,100,0097,1097,10504 85581,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201230,30230,30+2,26230,30230,3000108,60240,00
CONSUS IFBFACONINCZ000802830549,5050,30-1,1749,5050,30602 98633,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 200,101 200,200,001 200,101 200,2000478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356300,20300,20-8,89300,20300,206118 31274,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 384,003 384,00+9,193 384,003 384,001 0113 086 890935,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556400,50440,20+9,96400,50440,2000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 200,004 200,000,004 200,004 200,0028 4002 550,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,5089,60-9,9489,6099,500070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156451,00451,00-2,06451,00451,0073 157304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607273,00270,00-1,09270,00286,2030383 628251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752120,00120,00+1,18120,00120,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258120,00120,00+2,65120,00120,00101 20028,80120,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345766,8063,20-4,8163,2070,0060941 67230,0069,80
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645550,7046,00-9,2746,0050,700020,7062,00
ČEZ, A.S.BAACEZCZ000511230096,1095,30-0,7295,2097,008 240788 36959,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051321,10325,10-0,27321,10325,100095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 175,001 175,00+1,371 175,001 175,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255309,30340,20+9,95309,30340,200068,90340,20
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
DERMACOLBAADERMACZ0009041653496,00475,00+0,31475,00496,0000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,805,800,005,805,804582 6564,707,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 216,001 216,000,001 216,001 216,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353256,80256,800,00256,80256,800058,10290,50
ENERGOAQUABAAENRGACS0008419750580,00540,00-6,89540,00580,002212 280285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460473,4073,00-0,2773,0073,4081859 97019,5081,30
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00246,00
EUROVIA CSBAASTASZCS0005022854972,50958,00+2,44946,00973,0000565,10965,60
FEZKO SERVISBAAFEZKOCS0005037456155,70155,80+0,19155,70155,800084,00207,00
FINOP HOLDINGBAAFINOPCZ0008418001607,00607,00+0,06607,00607,0063 642450,00633,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145454,0054,000,0054,0054,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706387,50454,80+17,36372,20454,8000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 600,008 600,00-3,648 600,008 600,00002 301,308 925,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552169,20169,200,00169,20169,20122 030120,60258,30
GUMOTEXBAAGUMOTCZ0005086751308,00308,00+10,00308,00308,0000140,00308,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 115,002 116,00+0,042 115,002 116,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851579,50579,50+2,73579,50579,5000354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 570,801 570,80+0,011 570,801 570,80001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354505,70505,700,00505,70505,7042 023236,30529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750134,10135,00+0,67134,10135,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 119,502 119,500,002 119,502 119,5000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 430,001 431,00+0,061 430,001 431,002941 4821 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 090,001 090,10-1,791 090,001 090,101314 170990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908182,60184,00+0,76182,60184,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001525,10525,10+4,97525,10525,1000250,00660,00
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 355,001 355,00-3,731 355,001 355,0068 130845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904333,00333,00-1,91333,00333,00309 990280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753724,50709,50-2,07690,00724,5000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657296,10296,10-1,43296,10296,10205 92270,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 002,102 002,10-0,042 002,102 002,1024 0041 131,502 003,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,102 200,100,002 200,102 200,10001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00411,000,00411,00411,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636755,1055,100,0055,1055,10603 30628,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955276,20276,200,00276,20276,2000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 485,002 527,60-1,642 485,002 527,60001 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 031,103 031,00-3,733 030,103 161,10001 951,003 800,00
JUTABAAJUTACS00050261521 552,601 552,60-0,151 552,601 552,6034 658522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 845,401 860,40+0,811 845,401 860,40001 202,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 152,002 050,00-0,342 050,002 152,003572 2601 200,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0066,000,0066,0066,000045,90105,30
KAROSERIABAAAVIABCS0005032150340,00306,00-10,00306,00340,000042,40376,10
KDYNIUMBAAKDYNICZ00050236551 700,001 699,90-2,411 699,901 700,00001 150,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 715,301 719,40+0,591 715,201 719,40143245 528792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464561,80561,800,00561,80561,8000165,10745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351148,10145,60-2,34145,60148,100030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 025,001 025,000,001 025,001 025,002727 675918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,10351,00+0,25350,10367,6000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153882,00882,000,00882,00882,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251800,00800,00-2,72800,00800,0075 600334,90864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853530,00530,000,00530,00530,00136 890210,00535,00
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 OSTRAVABAANOVHUCZ000509825161,0067,10+10,0055,5067,101 621106 54718,1073,20
MADETABAAJIMLECS0008420550414,90400,00-3,59400,00414,9000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 215,001 215,000,001 215,001 215,0000920,001 331,00
MASOKOMB.POLIČKABAAMASPOCS00084542520,000,000,000,000,00000,000,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755648,00648,00-0,15648,00648,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960124,20124,20+0,08124,20124,200066,30182,90
METALIMEXBAAMETLXCS00084124581 900,001 900,00+4,971 900,001 900,001528 5001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005736,9036,90-9,7736,9036,900029,1054,70
METROSTAVBAAMESTACZ0005006502165,00165,00+1,85165,00165,0010016 50096,30165,20
MILETABAAMILETCS000502745787,8087,800,0087,8087,800063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552163,00163,00-0,06163,00163,0091 467135,00250,00
MJM LITOVELBAAZZNSRCS0008434759231,20231,200,00231,20231,2000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 590,003 590,00+7,093 590,003 590,0043154 3701 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185063,4063,80+4,5963,4063,800025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830883,0074,70-10,0074,7083,00614 64032,8086,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550906,30906,300,00906,30906,3000200,00944,70
MOTOKOV INTER.BAAMOTINCZ0008417755233,00233,000,00233,00233,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558257,00257,00+1,70257,00257,00256 42591,60512,20
MSABAAMSACZ0005016501230,20230,200,00230,20230,20604151 000162,50340,70
NKT CABLESBAAKABKLCZ0005082255795,00800,00+0,62795,00800,00118 790370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751707,00707,000,00707,00707,0021 414372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353685,10699,90-0,01685,10699,901510 351371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952535,00535,00+1,88535,00535,0021 070220,00553,50
ODKOLEKBAAODKOLCZ0009064051387,80387,80+2,05387,80387,8000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 070,501 070,500,001 070,501 070,5000278,101 232,00
OKDBAAOKDCZ000510065191,8096,00-1,0391,8097,0020920 04543,50111,10
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 900,001 900,000,001 900,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558143,20138,10-3,56137,10143,709313 04517,50164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085254,0054,000,0054,0054,000042,8075,00
OTAVA-PATRIABAAHOTOTCZ0009065959212,60233,80+9,97212,60233,8000108,50253,50
O2 C.R.BAATELECCZ0009093209271,80284,00+4,48271,80292,602 683751 922185,00377,50
PANKRÁCBAAPANKRCZ0009033205420,00420,000,00420,00420,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903840,00840,000,00840,00840,0000396,00920,00
PARAMOBAAPARAMCZ0005091355380,10380,100,00380,10380,101380128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,0090,000,0090,0090,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 419,1011 425,40+0,3011 419,1011 425,40779 9596 144,3011 768,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 301,003 300,50+0,013 300,503 301,10413 2031 270,203 680,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751330,00330,000,00330,00330,0000108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,0043,000,0043,0043,00271 16117,2047,60
PLIVA - LACHEMABAALACHECZ0005096750633,40633,20-3,97633,20633,4074 433367,10941,90
PLOMABAAZPDCS0008452751381,40382,00+0,15381,40382,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650923,30923,50+0,02923,30925,5000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952134,50134,50-0,37134,50134,50506 72598,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453743,00743,000,00743,00743,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465290,6090,600,0090,6090,600033,00117,10
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 400,002 400,000,002 400,002 400,0012 4001 170,002 400,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 004,603 230,00+7,502 964,003 230,00001 400,003 230,00
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.STAVIVABAARAABCZ000510115494,4094,400,0094,4094,40111 03859,20104,80
RAŠELINABAARASELCZ0009074050271,00273,10+1,18271,00273,1000141,30281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509992,60945,00-1,04945,00992,60338325 483910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 646,501 698,30+3,211 646,501 698,30001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905285,00331,70+16,38285,00331,7000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957390,00390,000,00390,00390,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455350,00350,00+1,83350,00350,0041 400210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858283,00283,000,00283,00283,000078,10320,00
SČ ARMATURKABAASCARMCS0005003854113,40113,400,00113,40113,400054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 443,101 560,00+1,271 443,101 580,0064100 8061 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 551,202 552,000,002 551,202 555,10001 203,002 879,50
SELGENBAASELGECZ0009033650312,00312,000,00312,00312,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356653,00645,50+1,49640,50653,0000323,10678,00
SETUZABAASETUZCZ0008460052312,40312,400,00312,40312,4000192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350340,00340,00-0,14340,00340,0031 020222,50385,00
SFINXBAASFINXCS0005036458147,10147,100,00147,10147,10142 05990,00213,20
SG - INDUSTRYBFAYSECZ00090877066,606,60+3,126,606,60005,5014,50
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458293,50293,50+0,13293,50293,5082 348210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554601,00601,000,00601,00601,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259351,90353,80+9,53351,90353,8010035 232156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 730,701 730,70-0,011 730,701 730,7046 9231 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844593 000,003 006,00+2,903 000,003 006,0058174 1981 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251599,00599,00+3,54599,00599,0021 198370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953447,60471,000,00447,60471,004621 479220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300289,00289,000,00289,00289,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952244,80244,80+0,12244,80244,80204 896184,00270,00
SPOLANABAASPOLACS000842495871,0071,000,0071,0071,001017 17164,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858110,30110,20-0,09110,20110,30222 42662,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753216,70225,10+5,92216,70225,100046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 440,001 440,000,001 440,001 440,00001 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 601,202 602,00-3,662 601,202 606,00001 835,003 950,00
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050943,40925,50-2,47901,00963,1000358,20949,00
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935488,0088,00+9,7288,0088,00161 40833,0090,30
ŠTI HOLDINGBFASTICZ0009087805980,50980,500,00980,50980,5000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351860,00860,000,00860,00860,0000393,00897,30
TATRABAATATRACS000501845643,5043,500,0043,5043,50572 48030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550832,00834,00+0,24832,00900,4000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 450,001 450,000,001 450,001 450,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156355,60355,60-7,63355,60355,6062 134230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255566,00566,10+0,01566,00566,1000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950365,00365,000,00360,00388,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157760,50877,80+15,42718,20877,8000675,001 179,60
TEPNABAATEPNACS000502685545,3045,300,0045,3045,30241 08723,8048,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859187,10205,70+10,00187,10205,700093,00230,00
TESLA KARLÍNBAATSLKACS000502135149,8046,70-6,2246,7049,800033,5071,50
TESLA SEZAMBAATSLSECS0005009851448,50448,500,00448,50448,5000420,00550,00
TOMABAATOMACZ000508855995,6092,200,0092,2097,10272 55850,70124,80
TONAKBAATONAKCS000500605529,4029,40-4,5429,4029,40661 94015,0038,00
TRANSAKTABAATRANSCZ00084133581 006,00906,00-9,94906,001 006,0000178,201 600,00
TRANZABAATRANZCZ0005076356116,30116,300,00116,30116,300026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552230,10233,10+1,83218,10235,002 745628 764113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615499,3099,300,0099,3099,300046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 129,001 138,10+0,791 129,001 138,1000545,201 138,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150034,5033,10-4,0533,1037,0012 022432 83728,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,000,00150,00150,000038,00207,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,1000550,501 169,30
UNITED ENERGYBABPSZTECZ0005113308105,20105,200,00105,20105,200055,10111,10
VČ ENERGETIKABAAVCENGCZ00050769501 710,001 711,000,001 710,001 711,00001 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 800,003 800,00+4,103 800,003 800,00001 220,003 800,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658407,70407,70-1,83407,70407,7000158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585082,4082,40+0,2482,4082,40352 88452,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINIUMBAAVINIUCS0008421954344,00344,000,00344,00344,0000139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 550,501 550,500,001 550,501 550,5000558,101 550,50
VÍNO MIKULOVBAAVINOMCS0008465159765,00765,000,00765,00765,0000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,908,900,008,908,901008905,2014,00
VLNAPBAAVLNAPCZ000508765065,8065,800,0065,8065,800020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256381,20371,70-2,49371,70381,2000326,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952166,50166,50-0,41166,50166,500070,30190,00
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.CHRUDIMBAAVOKCRCZ0009047056203,10204,00+0,44203,10204,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353155,00155,000,00155,00155,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,000088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150181,60181,60-0,32181,60181,60356 356140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652237,70237,700,00237,70237,700071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657149,10149,30+0,13149,10149,300066,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,70193,700,00193,70193,70152 906121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957217,00218,00+0,46217,00218,0000161,90620,00
VULKANBAAVULKACZ0005100453188,00188,00-3,09188,00188,0071 31682,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658412,20402,00-0,49402,00412,204016 182282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 980,001 980,00-0,501 980,001 980,00001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,6018,60-0,5318,6018,601 36825 44511,6019,80
YTONGBAAPORBECS00084201623 030,003 070,00+1,323 030,003 070,005501 540 0001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 298,401 278,50-0,891 256,701 298,4000415,001 290,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 563,002 563,10-0,032 563,002 563,10001 200,002 700,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 327,002 328,000,002 327,002 328,00001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509439,00439,00+0,11439,00468,80260117 122411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280541,3041,300,0041,3041,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352260,50260,500,00260,50260,500093,00281,20
ŽĎASBAAZDASCS0005031152229,80237,70+3,98229,50237,7013130 869148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 901,003 950,10+0,893 806,003 951,0049191 9771 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835156,0061,20+9,8756,0061,200020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959630,00630,00-2,83630,00630,004528 350314,80726,00