zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 16:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 27.06.2002

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.

28.05.200226.06.2002
28.06.200229.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852141,20141,20-1,25141,20141,20517 20156,70158,00
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,60005,209,60
ALIACHEMBAASYNTHCZ000509195976,1072,50-4,7372,5076,1017012 87152,6082,00
AMMANN CRBAASTVSTCS0005003755281,00281,00+1,55281,00281,0030386 355202,00288,90
ATAS NÁCHODBAAATSNACS0005028257280,00270,00-3,57270,00280,000078,00290,00
AVIABAAAVIACS000502075947,9046,50+6,1646,5047,900010,0046,50
BELAGRABAAZZNBRCZ0008449055335,00320,00-4,47320,00335,0000108,10690,10
BIOCELBAABIOCECS0005017953532,00532,20-4,96532,00560,003720 441440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559842,00842,10+0,11842,00843,1000391,201 341,40
BMTBAABMTBOCS0005030758520,00520,00-0,66520,00520,0031 56081,00531,20
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607170,00170,00+6,78160,00170,0011319 01067,60170,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454639,00639,10+0,12639,00639,1000398,10703,00
BRISK TÁBORBAABRITACZ0005074856363,40363,40-3,40363,40363,4031 090177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509656,00656,00+4,96656,00656,0000272,10701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009214,70220,10-2,61214,70220,10367 891135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207205,20205,40+9,95205,20205,40102 053129,50208,10
CIMEX KONCERNBFBINFJICZ000908360642,0042,00+0,7142,0042,000023,8042,60
CIMEX KONCERNBFAINFJICZ0009083507110,30110,30-9,29110,30110,30303 30981,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201211,70213,10-4,69211,70213,1011524 486108,60231,00
CONSUS IFBFACONINCZ000802830545,2045,300,0045,2045,300033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 430,001 430,000,001 430,001 430,0000303,301 667,50
CZECH PROPERTYBFAIFBOCZ0009086807990,00990,000,00990,00990,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356260,00260,00+6,12260,00260,000074,20260,00
ČECHOFRACHTBAACECHFCZ00084134572 636,402 636,40-0,012 636,402 636,4025 273737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556453,00462,00-3,77453,00462,00156 840290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 424,004 129,90-6,564 129,904 424,00312 9782 347,704 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801373,50373,50+1,90373,50373,50270 375100 687 711237,90390,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,80-11,110,800,802 0801 6640,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,00100,000,00100,00100,000070,20102,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00450,000,00450,00450,0083 600290,10472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607284,10294,40+6,47278,00294,401 869546 360254,60510,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175298,3098,30+9,8398,3098,30121 18048,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025894,5094,500,0094,5094,500028,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345757,0057,00+8,3657,0057,00452 56530,0057,10
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.BAACEZCZ000511230087,4089,60+2,6387,3090,2012 4211 101 87659,2098,80
ČKD HRONOVBAACKDHRCZ0005093658636,80637,00+0,34636,80641,0000100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051305,00322,00+5,88305,00349,0018258 40295,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 271,001 302,10+2,441 271,001 302,1000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255215,50215,50+4,86215,50215,500068,90250,00
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-CZBAADAKOCS0005035559220,00220,00+10,00220,00220,000055,00220,00
DERMACOLBAADERMACZ0009041653330,00330,000,00330,00330,002660146,501 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,506,100,005,506,502 89118 5444,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000342,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353213,40213,40-7,61213,40213,40242758,10236,70
ENERGOAQUABAAENRGACS0008419750600,50595,50+1,69570,10600,6000285,00600,20
EQUITY HOLDINGBFAAGFIECZ000908460448,3049,00+1,0348,3052,001 43874 40119,0050,80
ETABAAELEPRCS0005005156135,20148,90+5,45135,20148,9031546 86281,00340,10
EUROVIA CSBAASTASZCS0005022854820,00820,00+4,53820,00820,0032 460550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456151,10151,100,00151,10151,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001586,00586,000,00586,00586,00158 790450,00600,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145452,0052,10+1,9552,0052,100025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706427,60427,60+9,97427,60427,6000340,301 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136555 300,005 300,000,005 300,005 300,00001 447,005 300,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552210,00197,10-8,32197,10210,00459 06398,40258,30
GUMOTEXBAAGUMOTCZ0005086751240,00240,000,00240,00240,0000140,00240,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 926,001 926,000,001 926,001 926,00001 020,002 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,10550,10-0,90550,10550,101910 452280,20560,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 792,001 816,10+1,391 792,001 816,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354472,00472,000,00472,00472,0000162,60472,00
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 400,002 398,50+2,712 241,002 427,0000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 375,001 355,00-2,161 355,001 382,40169233 0781 200,201 425,10
IF OBCHODUBFAOBCHOCZ00080111031 077,501 090,00+0,461 077,501 090,004953 148985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908191,00200,00-2,43191,00200,0000155,00240,00
INSPEKTABAAINSPECZ00084129542 638,002 638,00-9,962 638,002 638,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001550,00550,000,00550,00550,0063 300226,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757442,80442,80-2,80442,80442,801443211,40477,80
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 327,001 350,00+1,731 327,001 350,0056 704845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904409,00409,00-0,24409,00409,005020 450280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753651,30704,30+9,99576,40704,3000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657213,20234,50+9,93213,20234,500070,10331,10
JAN BECHERBAAJANBECZ00090751072 734,802 734,80+9,992 734,802 734,8000138,002 734,80
JČ ENERGETIKABAAJIHENCZ00050770571 672,001 672,10+0,061 672,001 672,10001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 050,002 050,00-4,442 050,002 050,001020 5001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158335,00336,00-8,29335,00336,0000220,00368,10
JIHOSTROJBAAJIHSTCS000503636735,3038,80+9,9135,3038,800028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955252,00251,00-0,43230,00252,0000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 180,102 205,70-6,142 180,102 205,70001 501,102 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 912,102 912,100,002 912,102 912,1025 8241 951,003 853,30
JUTABAAJUTACS00050261521 551,101 551,10+9,991 551,101 551,101218 613522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 250,702 250,70+0,022 250,702 250,7012 251992,002 356,20
KABLO ELEKTROBAAKABLOCS00050341561 805,001 805,000,001 805,001 805,00001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90162,90
KAROSERIABAAAVIABCS0005032150276,10276,10+10,00276,10276,10164 41838,00303,30
KDYNIUMBAAKDYNICZ00050236551 854,401 854,400,001 854,401 854,40001 082,301 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 503,001 518,30+0,601 496,301 525,007311 107 353792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464635,20640,60+3,32635,20640,6000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153284,50285,00+0,17284,50285,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159582,00582,10-9,97582,00582,1000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351128,00128,10-9,72128,00128,1019524 97530,10141,90
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 031,001 041,50+0,041 031,001 042,002728 075918,501 158,00
K-T-V INVESTBAAKOTVACZ0009048955339,50339,50-0,14339,50339,5051 698250,50520,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153820,50820,50-1,14820,50820,5064 923228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251825,00825,00+7,77825,00825,001411 550330,00850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853465,00472,20+0,94465,00472,20125 638210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00300,000,00300,00300,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 235,001 235,00+0,671 235,001 235,0084100 540673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,2021,200,0021,2021,200018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825149,1049,000,0049,0049,1021610 58618,1073,20
MADETABAAJIMLECS0008420550350,00345,60-0,40345,60350,00227 669134,50374,20
MAGNETONBAAMAGNECZ000507905365,0065,000,0065,0065,000047,50109,30
MANHATTAN IFBFAIFUNCZ00080046031 201,001 201,000,001 201,001 201,0022 402920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,80160,800,00160,80160,8000111,90560,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406212,00212,000,00212,00212,000041,00212,00
MEDICAMENTABAAMEDIKCZ0008455755467,00467,00-9,14467,00467,0062 802149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,00145,000,00145,00145,000066,30182,90
METALIMEXBAAMETLXCS00084124581 702,001 702,100,001 702,001 702,10001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005732,2032,200,0032,2032,200032,1070,10
METROSTAVBAAMESTACZ0005006502144,00143,50-1,03143,30144,000096,30160,00
MILETABAAMILETCS0005027457103,10103,10+0,09103,10103,10121 23784,00131,70
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 201,503 201,50+0,673 201,503 201,50412 8061 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185053,8048,60-4,7048,6059,100025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830848,1048,100,0048,1048,100032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550727,20727,20-3,68727,20727,2000200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558400,00400,000,00400,00400,000091,60512,20
MSABAAMSACZ0005016501252,50252,500,00252,50252,50123 030162,50340,70
NKT CABLESBAAKABKLCZ0005082255520,60501,20+0,05501,20551,1010256 051370,10525,00
NOWACO MRAZÍRNYBAASLMRACS0008428751801,00801,000,00801,00801,0000365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353731,60761,00-2,49731,60761,00211163 775360,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952414,30417,00-9,32414,30417,00124 999220,00511,00
ODKOLEKBAAODKOLCZ0009064051394,20430,60+9,98394,20430,6000185,00430,60
OHL ŽSBAAZSTBOCS0005028554700,00788,80+12,92700,00788,8000278,10880,00
OKDBAAOKDCZ000510065193,0090,20-5,0590,2093,0026223 95443,50111,10
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.BAAOSPAPCZ0005010355570,10570,100,00570,10570,1000208,10570,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 850,001 850,000,001 850,001 850,00001 101,002 035,00
OSTROJBAAOSTROCS0008435558120,60113,30-6,05108,00120,60515 59215,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,0049,000,0049,0049,000042,8090,00
OTAVA-PATRIABAAHOTOTCZ0009065959231,30231,30+9,98231,30231,304925108,50261,00
O2 C.R.BAATELECCZ0009093209256,00265,00+3,92256,00268,004 7831 257 809185,00377,50
PANKRÁCBAAPANKRCZ0009033205421,80420,10+0,02420,00421,8000280,00513,00
PANKRÁCBABPANKRCZ0009078903691,60688,000,00688,00691,6000396,00904,00
PARAMOBAAPARAMCZ0005091355400,00377,000,00375,50400,0020280 753128,90391,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,0093,00-3,7290,0093,00423 87031,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188699 078,509 348,60+3,759 078,509 348,6044401 6725 815,0010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 470,102 470,000,002 470,002 470,10717 2911 270,202 645,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751292,20310,00+6,16292,20310,0021064 032108,20316,90
PIVOV. STAROPRAMENBAAPIVPHCZ000511105436,6033,600,0033,6036,601 74063 63017,2040,10
PLIVA - LACHEMABAALACHECZ0005096750655,00655,00-4,16655,00655,0021 310367,10683,50
PLOMABAAZPDCS0008452751415,00415,00-1,19415,00415,002510 375110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650585,00585,00+4,12585,00585,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,00127,000,00127,00127,000084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453800,00800,00+2,56800,00800,00129 600383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0095,00+5,2095,0095,0012011 40032,40117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 066,501 066,50+9,991 066,501 066,5000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505405,20415,10+2,44405,20415,106 4212 572 112275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158467,00427,10-7,85420,00467,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 872,001 872,000,001 872,001 872,0023 7441 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 162,702 176,00+0,612 162,702 176,00001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 279,601 279,60+3,471 279,601 279,6000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859180,00198,00+10,00180,00198,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115494,0094,00+3,1894,0094,000059,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050221,20236,20+7,31221,20241,1000127,20281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509957,00968,00+1,24957,00968,00561581 660910,801 112,20
RMS MEZZANINEBAAPVTCS00084162511 948,001 829,60-3,701 829,501 948,00001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905500,00500,000,00500,00500,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957338,00366,40+9,99338,00366,4000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455390,00360,00-7,69360,00390,0062 280210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858241,30241,300,00241,30241,300078,00320,00
SČ ARMATURKABAASCARMCS0005003854150,00150,000,00150,00150,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 410,001 415,000,001 410,001 415,00001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 266,202 267,10+0,042 266,102 267,1000868,602 350,00
SELGENBAASELGECZ0009033650395,60395,600,00395,60395,6000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356585,00587,00-0,50585,00587,002112 315323,10637,60
SETUZABAASETUZCZ0008460052230,30230,30-0,08230,30230,302461192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350350,10350,10-2,64350,10350,10207 002219,80374,00
SFINXBAASFINXCS0005036458212,10212,100,00212,10212,100090,00227,90
SG - INDUSTRYBFAYSECZ00090877066,306,30-4,546,306,302 50015 7505,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458279,10279,100,00279,10279,1000210,70363,00
SLADOVNA HODONICEBAASLADHCZ00084525541 096,201 105,00-0,541 096,201 105,002426 344343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259316,60311,30-7,87311,10326,00329104 408156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 560,001 570,00+1,281 550,101 570,103351 6711 175,001 694,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 023,102 023,10+0,042 023,102 023,1048 0921 261,502 195,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251607,00621,30+1,02607,00621,3000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953476,00475,50+0,10475,50476,003818 084200,10632,20
SOFTWARE 602BAASOFTWCZ0009092300319,00319,000,00319,00319,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952242,00236,10-8,13236,10242,0028468 348170,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550350,00350,000,00350,00350,0041 400162,00415,00
SPOLANABAASPOLACS000842495876,2077,40-0,5176,2077,40312 38864,00174,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,30121,10-3,58121,10126,10797100 33149,10128,00
STAROROL.PORCELÁNBAASTAROCZ0005085753156,00150,00-2,02150,00156,0081 22446,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 352,501 352,500,001 352,501 352,5022 7051 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 666,502 667,00-4,812 666,002 667,00001 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185548 600,008 600,00-0,128 600,008 600,0018 6004 131,109 400,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665212,9012,90+6,6112,9012,90009,8036,00
SUBTERRABAASBTERCS0005023050620,00625,00+1,29620,00625,0000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857166,50166,500,00166,50166,500077,10166,50
ŠMERAL BRNOBAASMERACS000502935486,0086,000,0086,0086,00191 63433,0090,00
ŠTI HOLDINGBFASTICZ0009087805915,10915,100,00915,10915,1000523,001 462,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351835,00835,10+0,01835,00835,1000392,00897,30
TATRABAATATRACS000501845646,9049,00+3,3746,9051,502 002101 03030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 000,101 000,10+1,021 000,101 000,1088 001408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 600,001 600,000,001 600,001 600,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,10-9,06360,00360,1000170,10453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255616,00625,00+1,46616,00625,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950361,30361,20-3,62361,20361,304114 812175,40484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157837,00840,10+0,47837,00840,1000535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685548,6048,60+9,9548,6048,600023,8048,60
TEREOS TTDBAAPRACUCZ0005104851140,50140,50+9,67140,50140,50263 65316,20140,50
TESLA JIHLAVABAATSLJICS0005072859212,10212,100,00212,10212,10142 96993,00224,30
TESLA KARLÍNBAATSLKACS000502135159,6060,10+1,6959,6060,100033,5071,50
TESLA SEZAMBAATSLSECS0005009851447,50447,500,00447,50447,5000420,00678,00
TOMABAATOMACZ000508855997,1097,10-0,1097,1097,10444 27250,70124,80
TONAKBAATONAKCS000500605528,0028,00+0,3528,0028,000015,0038,00
TRANSAKTABAATRANSCZ00084133581 296,001 296,00-10,001 296,001 296,0000120,001 600,00
TRANZABAATRANZCZ0005076356117,00117,000,00117,00117,00445 14826,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552233,80234,00-2,50225,50237,00860200 367113,40240,00
TYLEX LETOVICEBAATYLEXCS0005006154108,00108,000,00108,00108,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,001 100,00+9,981 100,001 100,0000487,301 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150039,0037,90-0,5236,7039,4042 3261 611 02328,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354206,90195,10-5,70186,60206,900018,00207,10
UNITED ENERGYBABPSZTECZ000511330894,8095,60+1,0594,8095,600050,60109,10
UNITED ENERGYBAAPSZTECS0008458659972,50975,00-0,10972,50975,005654 530500,601 068,80
VČ ENERGETIKABAAVCENGCZ00050769501 527,501 615,60+7,661 527,501 615,60001 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 555,102 555,100,002 555,102 555,1025 1101 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658306,30360,10+5,91306,30360,10186 073158,10360,10
VET ASSETS A.S.BAAJIPCZ000500585083,1083,10+1,7183,1083,1024019 94452,0092,70
VHOSBAAVHOSCZ0009047254800,00800,000,00800,00800,0000600,001 050,00
VINIUMBAAVINIUCS0008421954290,00301,200,00290,00301,2000135,70312,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 255,101 255,100,001 255,101 255,1022 510558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159765,00766,00+2,18765,00766,0053 827355,20812,50
VÍTKOVICEBAAVITKOCZ000509855811,0011,000,0011,0011,001 10012 1005,2014,00
VLNAPBAAVLNAPCZ000508765065,0060,00-7,6960,0065,000020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256488,10488,100,00488,10488,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952150,10150,10-1,70150,10150,10446 60470,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850203,00203,000,00203,00203,0000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056202,20202,200,00202,20202,200090,10202,20
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353147,10152,00-6,91147,10152,000076,30210,10
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.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,10145,10+0,06145,10145,100065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,60193,600,00193,60193,6000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,10215,100,00215,10215,1000161,90620,00
VULKANBAAVULKACZ0005100453200,00200,000,00200,00200,0091 80082,70240,60
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.BAAJICIHCS00084158571 851,001 851,00-2,831 851,001 851,001222 2121 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,0018,600,0018,0018,603366 08211,6019,80
XAVEROVBAAXAVERCS000844065785,2080,20-3,6080,1085,200040,00109,20
YTONGBAAPORBECS00084201622 780,002 780,000,002 780,002 780,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 080,001 080,000,001 080,001 080,0000404,001 080,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,5013,10-8,3913,1015,504306 59313,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 402,002 402,10+6,752 402,002 402,10001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 347,002 352,60+0,322 347,002 352,60001 300,102 392,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509435,00426,30+0,42426,30435,001 062455 592402,30450,00
ZZN POLABÍBAAZZNNBCZ000909280530,9033,90+9,7030,9033,900010,0034,30
ZZN POMORAVÍBAAZZNHOCS0008463352201,10201,100,00201,10201,100093,00266,20
ŽĎASBAAZDASCS0005031152221,00221,00+2,26221,00221,0012627 846137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 100,003 018,00+0,253 014,003 100,0034104 3121 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,8050,00+6,8346,8050,000020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959622,40626,80+0,70622,40626,8000287,30661,00