zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 11:34
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 28.06.2002

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.

29.05.200227.06.2002
01.07.200229.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,00145,00+2,69145,00145,0021030 45056,70158,00
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,60005,209,60
ALIACHEMBAASYNTHCZ000509195970,1069,10-4,6869,1070,1032022 39852,6082,00
AMMANN CRBAASTVSTCS0005003755284,90284,90+1,38284,90284,90267 410202,00288,90
ATAS NÁCHODBAAATSNACS0005028257260,00260,00-3,70260,00260,00153 90078,00290,00
AVIABAAAVIACS000502075946,5046,500,0046,5046,500010,0046,50
BELAGRABAAZZNBRCZ0008449055320,00300,00-6,25300,00320,0000108,10690,10
BIOCELBAABIOCECS0005017953550,00550,00+3,34550,00550,00508281 900440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559842,20843,10+0,11842,20843,1000391,201 341,40
BMTBAABMTBOCS0005030758525,10525,60+1,07525,10525,600081,00531,20
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607168,30160,00-5,88160,00168,3020333 19167,60170,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454639,00575,30-9,98575,20639,0000398,10703,00
BRISK TÁBORBAABRITACZ0005074856366,70385,60+6,10366,70385,60134 881177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509657,00657,00+0,15657,00657,0000272,10701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009216,00226,00+2,68216,00226,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207185,50185,60-9,63185,50185,6000129,50208,10
CIMEX KONCERNBFBINFJICZ000908360641,6042,20+0,4741,6042,200023,8042,60
CIMEX KONCERNBFAINFJICZ0009083507110,60110,60+0,27110,60110,600081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201223,80223,80+5,02223,80223,8000108,60231,00
CONSUS IFBFACONINCZ000802830546,1046,00+1,5446,0046,101205 52433,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 500,101 573,00+10,001 500,101 573,0000303,301 667,50
CZECH PROPERTYBFAIFBOCZ0009086807990,00990,000,00990,00990,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356286,00286,00+10,00286,00286,00267 43674,20286,00
ČECHOFRACHTBAACECHFCZ00084134572 515,002 650,00+0,512 515,002 650,001025 555737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556462,00462,000,00462,00462,002913 398290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 262,604 386,60+6,214 199,004 386,60312 8482 347,704 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801372,00370,00-0,93370,00372,0015 8815 914 081237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,00100,000,00100,00100,000070,20102,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00450,000,00450,00450,0083 600290,10472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607296,10283,30-3,77280,10300,002 809823 730254,60510,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752108,10108,10+9,96108,10108,100048,60108,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025894,5094,500,0094,5094,500028,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345757,0058,00+1,7557,0058,000030,0058,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645552,0052,10+0,1952,0052,100018,1057,70
ČEZ, A.S.BAACEZCZ000511230089,6088,20-1,5688,0090,4041 3943 713 51659,2098,80
ČKD HRONOVBAACKDHRCZ0005093658637,10641,00+0,62637,00641,0000100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051324,00337,50+4,81324,00337,500095,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 302,101 304,00+0,141 302,101 304,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255215,50215,500,00215,50215,500068,90250,00
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-CZBAADAKOCS0005035559242,00200,00-9,09200,00242,000055,00220,00
DERMACOLBAADERMACZ0009041653330,00330,000,00330,00330,002660146,501 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,106,100,006,106,102221 3544,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000342,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353231,00231,00+8,24231,00231,0061 38658,10236,70
ENERGOAQUABAAENRGACS0008419750581,00581,00-2,43581,00581,002011 620285,00600,20
EQUITY HOLDINGBFAAGFIECZ000908460449,0053,70+9,5949,0054,001 46278 55519,0053,70
ETABAAELEPRCS0005005156142,10145,50-2,28142,10145,500081,00340,10
EUROVIA CSBAASTASZCS0005022854790,00800,00-2,43790,00800,0000550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456151,10151,100,00151,10151,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001585,20585,00-0,17585,00585,304224 573450,00600,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145452,5053,30+2,3052,5053,300025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706470,30470,30+9,98470,30470,3000340,301 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136555 300,005 305,00+0,095 300,005 305,00001 447,005 305,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552200,30200,30+1,62200,30200,3051 00298,40258,30
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 PRAHABAAFORUMCS0008442851550,10550,100,00550,10550,1063 301280,20560,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 840,501 840,50+1,341 840,501 840,501425 7671 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354472,00472,000,00472,00472,002944162,60472,00
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 398,502 398,500,002 398,502 398,5000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 355,001 356,00+0,071 355,001 357,606588 1551 200,201 425,10
IF OBCHODUBFAOBCHOCZ00080111031 100,001 095,00+0,451 095,001 100,008593 450985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908200,00200,000,00200,00200,0000155,00240,00
INSPEKTABAAINSPECZ00084129542 638,002 375,00-9,962 375,002 638,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001526,00526,00-4,36526,00526,00147 364226,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757455,60455,60+2,89455,60455,6041 822211,40477,80
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 330,001 330,00-1,481 330,001 330,0022 660845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904373,20403,00-1,46373,20403,005320 379280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753704,30704,300,00704,30704,306042 258355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657243,70234,70+0,08234,70243,70133 08770,10331,10
JAN BECHERBAAJANBECZ00090751073 008,203 008,20+9,993 008,203 008,2000138,003 008,20
JČ ENERGETIKABAAJIHENCZ00050770571 673,101 673,10+0,051 673,101 673,10610 0391 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 050,302 050,70+0,032 050,302 050,70001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158336,00369,10+9,85336,00369,1000220,00369,10
JIHOSTROJBAAJIHSTCS000503636739,1039,20+1,0339,1039,2032813 12028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955251,00251,000,00251,00251,0092 259151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 180,102 199,00-0,302 180,102 199,00001 501,102 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 912,102 912,100,002 912,002 912,10001 951,003 853,30
JUTABAAJUTACS00050261521 551,101 601,00+3,211 551,101 601,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 250,102 475,70+9,992 250,102 475,70511 927992,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 805,001 805,000,001 805,001 805,00001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90162,90
KAROSERIABAAAVIABCS0005032150276,20303,70+9,99276,20303,700038,00303,70
KDYNIUMBAAKDYNICZ00050236551 854,401 821,90-1,751 821,901 854,40001 082,301 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 506,901 496,00-1,461 494,801 550,00565864 255792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464601,10601,10-6,16601,10601,10159 017155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153285,00300,00+5,26285,00300,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159611,10611,10+4,98611,10611,1000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351128,70133,00+3,82128,70133,000030,10141,90
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 045,001 047,60+0,581 044,301 047,603031 371918,501 158,00
K-T-V INVESTBAAKOTVACZ0009048955339,80339,80+0,08339,80339,802680250,50520,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153831,00831,00+1,27831,00831,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251843,20837,50+1,51837,50843,2000330,00850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853468,60472,200,00468,60472,20125 638210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00300,000,00300,00300,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 252,001 252,00+1,371 252,001 252,0000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,2021,30+0,4721,2021,300018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825153,6053,80+9,7946,6053,8030015 48018,1073,20
MADETABAAJIMLECS0008420550357,40357,50+3,44357,40357,5000134,50374,20
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 POJIŠŤOVNABAAPUNIVCZ0008032406212,00212,000,00212,00212,00917194 40441,00212,00
MEDICAMENTABAAMEDIKCZ0008455755467,00442,00-5,35420,30467,0000149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,00145,000,00145,00145,000066,30182,90
METALIMEXBAAMETLXCS00084124581 702,001 720,10+1,051 702,001 720,10001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005732,2032,200,0032,2032,200032,1070,10
METROSTAVBAAMESTACZ0005006502137,10137,10-4,45137,10137,10364 93696,30160,00
MILETABAAMILETCS0005027457104,00105,10+1,93104,00105,100084,00131,70
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 300,703 301,10+3,113 300,703 301,10001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185050,0050,00+2,8850,0050,00603 00025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830848,1048,100,0048,1048,100032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550727,20654,50-9,99654,50727,2000200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558400,00400,000,00400,00400,000091,60512,20
MSABAAMSACZ0005016501252,50252,500,00252,50252,5000162,50340,70
NKT CABLESBAAKABKLCZ0005082255578,20515,20+2,79515,10578,203318 261370,10525,00
NOWACO MRAZÍRNYBAASLMRACS0008428751801,00801,000,00801,00801,0000365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353760,50761,000,00760,50761,001511 413360,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952417,60421,00+0,95417,60421,0000220,00511,00
ODKOLEKBAAODKOLCZ0009064051431,10431,10+0,11431,10431,1041 724185,00431,10
OHL ŽSBAAZSTBOCS0005028554751,00677,90-14,05677,00751,0000278,10880,00
OKDBAAOKDCZ000510065190,2086,20-4,4385,0090,201 335119 90443,50111,10
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 830,001 830,00-1,081 830,001 830,002545 7501 101,002 035,00
OSTROJBAAOSTROCS0008435558120,30120,30+6,17120,30120,30672215,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,0049,000,0049,0049,000042,8090,00
OTAVA-PATRIABAAHOTOTCZ0009065959210,50210,50-8,99210,50210,5000108,50261,00
O2 C.R.BAATELECCZ0009093209267,80251,30-5,16249,00271,2011 1732 937 062185,00377,50
PANKRÁCBAAPANKRCZ0009033205420,10440,00+4,73420,10440,0000280,00513,00
PANKRÁCBABPANKRCZ0009078903688,60757,70+10,13688,60757,7000396,00904,00
PARAMOBAAPARAMCZ0005091355388,50388,50+3,05388,50388,5000128,90391,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,5091,00-2,1590,5091,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188699 447,609 260,00-0,949 255,009 447,601261 178 6975 815,0010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 483,102 486,00+0,642 483,102 486,0049 9381 270,202 645,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751310,00312,00+0,64310,00312,0010532 560108,20316,90
PIVOV. STAROPRAMENBAAPIVPHCZ000511105433,3033,00-1,7833,0033,301434 73417,2040,10
PLIVA - LACHEMABAALACHECZ0005096750655,00655,000,00655,00655,0000367,10683,50
PLOMABAAZPDCS0008452751405,10387,00-6,74385,00405,1000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650643,50643,50+10,00643,50643,5000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,00127,000,00127,00127,000084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453780,00780,00-2,50780,00780,0000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465292,8092,80-2,3192,8092,800032,40117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 075,101 075,30+0,821 075,101 075,3000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505415,50408,20-1,66405,00415,505 7822 315 978275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158435,10435,10+1,87435,10435,102410 442366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 872,001 872,000,001 872,001 872,0011 8721 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 177,002 186,00+0,452 177,002 186,00001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 250,101 250,10-2,301 250,101 250,1045 000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859172,90172,90-12,67172,90172,902 066357 21182,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1054 401350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115496,8096,80+2,9796,8096,80504 84059,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050221,70231,20-2,11221,70231,2081 812127,20281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509958,10985,00+1,75957,30985,00257247 324910,801 112,20
RMS MEZZANINEBAAPVTCS00084162511 880,201 880,30+2,771 880,201 880,30001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905500,00500,000,00500,00500,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957370,00370,00+0,98370,00370,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455370,00371,00+3,05370,00371,0000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858241,30241,300,00241,30241,300078,00320,00
SČ ARMATURKABAASCARMCS0005003854154,00150,000,00150,00154,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 405,101 405,10-0,691 405,101 405,1068 4311 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 267,102 267,200,002 267,002 267,2000868,602 350,00
SELGENBAASELGECZ0009033650377,10377,10-4,67377,10377,102754200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356602,00602,00+2,55602,00602,006036 120323,10637,60
SETUZABAASETUZCZ0008460052230,40230,40+0,04230,40230,40143 226192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350369,00350,30+0,05350,30370,007427 129219,80374,00
SFINXBAASFINXCS0005036458212,10212,100,00212,10212,100090,00227,90
SG - INDUSTRYBFAYSECZ00090877066,205,80-7,935,806,203 06118 9545,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458279,10280,00+0,32279,10280,0018650 220210,70363,00
SLADOVNA HODONICEBAASLADHCZ00084525541 110,001 122,50+1,581 110,001 123,007988 234343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259313,30320,40+2,92313,30320,4000156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 570,201 570,100,001 570,101 570,2069 4211 175,001 694,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 030,102 038,10+0,742 030,102 038,10001 261,502 195,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251626,70627,00+0,91626,70627,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953480,70480,70+1,09480,70480,7083 846200,10632,20
SOFTWARE 602BAASOFTWCZ0009092300319,00319,000,00319,00319,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952237,20238,00+0,80237,20238,00327 600170,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550351,00351,00+0,28351,00351,0062 106162,00415,00
SPOLANABAASPOLACS000842495877,5070,20-9,3070,2077,5059844 92364,00174,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858121,10129,00+6,52121,10129,00222 74349,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753150,00150,000,00150,00150,00497 35046,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 352,501 352,400,001 352,401 352,502229 7531 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 667,002 667,100,002 666,502 667,10001 760,003 950,00
STROJPLASTBAASTRTACZ000508665214,1014,10+9,3014,1014,10009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050652,50653,00+4,48652,50653,0000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857183,00183,00+9,90183,00183,0071 28177,10183,00
ŠMERAL BRNOBAASMERACS000502935486,0086,000,0086,0086,000033,0090,00
ŠTI HOLDINGBFASTICZ0009087805916,00916,00+0,09916,00916,0000523,001 462,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351835,00835,100,00835,00835,1000392,00897,30
TATRABAATATRACS000501845651,5052,00+6,1249,0052,0043222 23730,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 000,201 100,10+9,991 000,201 100,1000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 600,001 600,000,001 600,001 600,0046 400262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00361,20+0,30360,00361,2000170,10453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255625,00625,000,00625,00625,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950361,60360,10-0,30337,40361,6000175,40484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157840,10843,10+0,35840,10843,1000535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685548,6048,600,0048,6048,600023,8048,60
TEREOS TTDBAAPRACUCZ0005104851140,50127,00-9,60127,00140,5011717 55016,20140,50
TESLA JIHLAVABAATSLJICS0005072859212,10220,00+3,72212,10220,000093,00224,30
TESLA KARLÍNBAATSLKACS000502135160,0061,00+1,4960,0061,001599 54833,5071,50
TESLA SEZAMBAATSLSECS0005009851447,50447,500,00447,50447,5000420,00678,00
TOMABAATOMACZ000508855997,1097,100,0097,1097,10494 75850,70124,80
TONAKBAATONAKCS000500605525,2025,20-10,0025,2025,202255415,0038,00
TRANSAKTABAATRANSCZ00084133581 166,401 166,40-10,001 166,401 166,4000120,001 600,00
TRANZABAATRANZCZ0005076356117,00117,000,00117,00117,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552234,10236,30+0,98234,10237,10783184 893113,40240,00
TYLEX LETOVICEBAATYLEXCS0005006154108,00108,000,00108,00108,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,001 100,000,001 100,001 100,0000487,301 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150038,6038,80+2,3738,4039,808 846346 42928,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354195,00195,20+0,05195,00195,200018,00207,10
UNITED ENERGYBABPSZTECZ000511330896,2096,20+0,6296,2096,20657750,60109,10
UNITED ENERGYBAAPSZTECS00084586591 000,001 070,00+9,741 000,001 070,006568 500500,601 070,00
VČ ENERGETIKABAAVCENGCZ00050769501 545,301 545,10-4,361 545,101 545,3034 6361 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 450,102 450,10-4,102 450,002 450,10001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658332,60304,00-15,57303,70332,7000158,10360,10
VET ASSETS A.S.BAAJIPCZ000500585082,0083,00-0,1282,0083,00292 38852,0092,70
VHOSBAAVHOSCZ0009047254800,00800,000,00800,00800,0000600,001 050,00
VINIUMBAAVINIUCS0008421954303,40303,40+0,73303,40303,4000135,70312,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 255,001 260,00+0,391 255,001 260,0000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159766,00766,000,00766,00766,0000355,20812,50
VÍTKOVICEBAAVITKOCZ000509855811,0011,000,0011,0011,007288 0085,2014,00
VLNAPBAAVLNAPCZ000508765060,0060,000,0060,0060,000020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256488,10488,100,00488,10488,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952161,70160,20+6,72160,00161,700070,30170,00
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.KROMĚŘÍŽBAAVOKKMCZ0009047353152,00152,000,00152,00152,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,20181,200,00181,20181,200088,60181,20
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150215,00215,000,00215,00215,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,10145,100,00145,10145,100065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,60193,600,00193,60193,6000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,10215,100,00215,10215,1000161,90620,00
VULKANBAAVULKACZ0005100453200,00200,000,00200,00200,000082,70240,60
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 851,001 851,000,001 851,001 851,0047 4041 262,002 300,00
XAVEROVBAAXAVERCS000844065775,1075,10-6,3575,1075,10493 68040,00109,20
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 BRNOBAAZBROJCS000504065814,0014,00+6,8714,0014,0057013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 250,102 250,10-6,322 250,102 250,1024 5001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 353,502 357,60+0,212 353,502 357,60001 300,102 392,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509432,60433,00+1,57432,00433,0010244 104402,30450,00
ZZN POLABÍBAAZZNNBCZ000909280533,9034,00+0,2933,9034,000010,0034,30
ZZN POMORAVÍBAAZZNHOCS0008463352201,10201,100,00201,10201,100093,00266,20
ŽĎASBAAZDASCS0005031152225,00229,00+3,61225,00233,0030771 491137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 035,603 001,10-0,553 001,103 040,002060 4431 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,0050,000,0050,0050,000020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959631,20631,30+0,71631,20631,3000287,30661,00