zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 18:21
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 29.05.2002

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.

29.04.200228.05.2002
30.05.200228.06.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852129,10129,10+0,31129,10129,100056,70158,00
ALIACHEMBAASYNTHCZ000509195972,1072,10+0,1372,1072,10443 17252,60127,60
ALIACHEMBABSYNTHCZ00051126078,008,000,008,008,00725765,2012,80
AMMANN CRBAASTVSTCS0005003755277,20278,60-0,50277,20278,6000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257267,50267,500,00267,50267,500078,00267,50
AVIABAAAVIACS000502075927,0026,00-3,7026,0029,503429 28810,0033,00
BELAGRABAAZZNBRCZ0008449055451,10451,10-6,60451,10451,100072,70690,10
BIOCELBAABIOCECS0005017953570,00567,00-0,52567,00570,0012168 670440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559910,20916,00+1,36910,20916,0000391,201 341,40
BMTBAABMTBOCS0005030758517,00517,000,00517,00517,000081,00517,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607117,10117,100,00117,00117,10799 24860,00120,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,60647,60-0,06647,60647,6042 590398,10703,00
BRISK TÁBORBAABRITACZ0005074856381,20381,20-7,02381,20381,2000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509600,90600,90-3,93600,90600,90148 413270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009236,20239,10-8,84236,20239,10368 521135,10262,30
B.G.M. HOLDINGBFAPRVZECZ0009089207193,00193,00+1,52193,00193,005811 194129,50201,10
CIMEX KONCERNBFBINFJICZ000908360636,3036,50+0,8236,3036,500023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507105,80105,80+0,09105,80105,80505 29081,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201210,10210,10+0,04210,10210,1000108,60231,00
CONSUS IFBFACONINCZ000802830544,6044,700,0044,6046,901 00044 00033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358815,00815,000,00815,00815,0000303,30992,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356202,00205,00+1,88202,00205,000074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 701,102 701,10-1,972 701,102 701,1025 402737,502 755,50
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556453,40453,40+1,11453,40453,4073 174290,00488,80
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 591,104 591,00+0,024 591,004 594,0029132 6122 347,704 591,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801375,10371,30-1,38371,30378,00896335 551237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,000070,20113,30
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156417,00417,00+4,25417,00417,0000260,20450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607356,40348,10-3,03345,00356,401 443504 392254,60601,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175299,0088,50-10,6088,5099,000048,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025891,0091,000,0091,0091,001009 10028,8091,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345749,6049,50-0,2049,5049,60964 75630,0054,60
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645546,0046,00-8,0046,0046,00652 99018,1057,70
ČEZ, A.S.BAACEZCZ000511230094,7094,80-0,6294,5095,7012 5601 197 75059,20105,30
ČKD HRONOVBAACKDHRCZ0005093658630,20630,30+10,00630,20630,304427 732100,00635,00
ČKD KUTNÁ HORABAACKDKHCS0005008051349,90349,90+7,23349,90349,905017 49595,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 407,801 425,60+1,981 407,801 425,6000488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255215,20216,00+0,46215,20216,000068,90242,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136467,6067,600,0067,6067,600058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555991,0091,000,0091,0091,000055,00203,00
DERMACOLBAADERMACZ0009041653271,20271,10-9,63271,10271,202542124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,006,00-4,766,006,001116664,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000297,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353181,00181,00+1,68181,00181,00101 81058,10181,00
ENERGOAQUABAAENRGACS0008419750550,10550,10-7,54550,10550,103016 503285,00598,00
EQUITY HOLDINGBFAAGFIECZ000908460439,4037,20-5,5837,1039,401987 39918,9041,00
ETABAAELEPRCS0005005156100,00100,00+1,52100,00100,00434 30081,00340,10
EUROVIA CSBAASTASZCS0005022854769,00769,00+2,45769,00769,0000532,80898,00
FEZKO SERVISBAAFEZKOCS0005037456150,10150,100,00150,10150,10345084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001563,00563,00+0,17562,50563,002715 198450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706482,10482,000,00482,00482,1000378,001 200,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 389,804 000,00-11,153 951,004 389,80001 447,004 555,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552205,70206,10+0,38205,70206,10193 91090,00258,30
GUMOTEXBAAGUMOTCZ0005086751226,10226,10+8,70226,10226,1081 809140,00226,10
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 140,002 140,00+2,532 140,002 140,001123 540986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851539,00539,000,00539,00539,002614 014280,20550,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 735,001 832,70+2,901 735,001 832,70001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354420,10420,10+2,43420,10420,101420162,60420,10
HYPOTEČNÍ BANKABACREGICZ0008030509560,10560,100,00560,10560,1000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750192,30192,300,00192,30192,300090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 000,002 000,000,002 000,002 000,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 362,101 362,10-0,211 362,001 385,00112153 1271 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 092,101 093,00+0,091 092,101 093,005762 277985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908194,30194,30-0,10194,30194,3015029 145155,00243,00
INSPEKTABAAINSPECZ00084129543 180,003 180,00+0,093 180,003 180,0026 3601 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00501,50+0,30500,00501,5084 006170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757435,60440,10+2,34435,60440,1000200,60452,30
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 368,501 368,50+2,571 368,501 368,5022 737845,101 500,00
I.EPIC HOLDINGBFAICZCOCZ0009087904395,00395,00-9,36395,00395,003011 850280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753677,70677,70+2,66677,70677,708 4556 256 389355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657194,00199,00+2,57194,00199,00285 53270,10212,80
JAN BECHERBAAJANBECZ00090751071 694,501 694,50+4,991 694,501 694,5000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 450,001 475,50+1,051 450,001 475,5045 8771 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 007,802 007,90+0,032 007,802 007,90001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,10368,100,00368,10368,103011 043220,00368,10
JIHOSTROJBAAJIHSTCS000503636745,8045,70-0,2145,7045,801986928,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955307,00310,00-6,34307,00310,205416 689151,00335,30
JM ENERGETIKABAAJMENGCZ00050779582 177,002 301,00+5,692 177,002 301,00001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 812,402 812,300,002 812,202 812,50001 951,003 853,30
JUTABAAJUTACS00050261521 236,401 255,40+1,531 236,401 255,4000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 134,102 134,100,002 134,102 134,10612 805981,002 134,10
KABLO ELEKTROBAAKABLOCS00050341562 021,101 807,60-3,411 807,602 021,106111 172 8781 125,501 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,2058,200,0058,2058,20201 16445,90180,90
KAROSERIABAAAVIABCS0005032150250,00250,00+4,16250,00250,00205 00033,10252,80
KDYNIUMBAAKDYNICZ00050236551 854,801 856,00+0,101 854,801 856,1000781,301 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 834,201 821,00-0,731 819,501 835,20352644 450792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464607,00607,00+0,23607,00607,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153227,80228,00+2,51227,80228,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159874,00875,00+0,11874,00875,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351117,00117,00-2,50117,00117,00364 21230,10120,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 090,101 092,00+0,181 090,101 159,008291 498918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955320,00320,000,00320,00320,0000250,50550,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153811,00811,00-2,58811,00811,001512 165228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251802,10802,10+0,01802,10802,1075 615271,00802,10
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853420,20420,20+0,26420,20420,2083 362210,00450,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804214,10214,10+0,04214,10214,10153 21296,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 343,101 343,100,001 343,101 343,1000673,001 404,80
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,9022,900,0022,9022,900019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825150,3053,00+7,9450,1053,0044722 98018,1053,00
MADETABAAJIMLECS0008420550361,20374,20+6,27361,20374,2000134,50374,20
MAGNETONBAAMAGNECZ000507905377,1077,100,0077,1077,100040,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 150,001 150,000,001 150,001 150,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,20160,300,00160,20160,3000116,00636,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240647,3047,30+4,8747,3047,300041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755400,00400,00-6,97400,00400,005020 000149,30461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960148,80163,60+9,94148,80163,600066,30182,90
METALIMEXBAAMETLXCS00084124582 200,002 250,00+1,762 200,002 250,002146 4001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005735,0035,000,0035,0035,0032011 20033,3070,10
METROSTAVBAAMESTACZ0005006502129,60130,10-8,31129,60130,108410 89896,30160,00
MILETABAAMILETCS0005027457122,80122,80+0,32122,80122,800084,00127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552154,90154,90-9,99154,90154,90375 731150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000146,50350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 549,003 300,10-3,643 300,103 549,002173 5331 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185068,0059,50-2,4559,5068,0026216 45625,2062,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,1040,100,0040,1040,100032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550755,00755,10+1,76755,00755,1000200,00755,10
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,00-4,16230,00230,000092,00248,10
MOTORPALBAAMOTORCZ0005084558461,00461,00+6,71432,00461,00233106 91591,60512,20
MSABAAMSACZ0005016501238,00238,000,00238,00238,00296 902162,50340,70
NKT CABLESBAAKABKLCZ0005082255494,10505,00+2,18494,10515,003718 913370,10529,00
NOWACO MRAZÍRNYBAASLMRACS0008428751930,00930,00+1,85930,00930,0000360,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353738,00737,80+0,76737,80738,003223 613271,00747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952436,70437,00+2,00436,70437,1000220,00437,00
ODKOLEKBAAODKOLCZ0009064051341,00340,60-0,11340,60341,00124 091185,00400,00
OHL ŽSBAAZSTBOCS0005028554673,40781,00+17,97673,40781,0000278,10880,00
OKDBAAOKDCZ000510065178,0082,00+6,4978,0082,003 800311 26443,5085,00
ON SEMICONDUCT. CRBAATEROSCS0005018852999,00999,000,00999,00999,0000999,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355485,10485,10-4,88485,10485,10146 791148,00550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 850,001 850,000,001 850,001 850,00001 025,201 859,00
OSTROJBAAOSTROCS0008435558162,40153,00-6,99152,00168,0015224 69915,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085247,7048,00+0,6247,7048,000042,80105,00
OTAVA-PATRIABAAHOTOTCZ0009065959240,00240,000,00240,00240,0000108,50261,00
O2 C.R.BAATELECCZ0009093209322,00319,80-0,83315,40337,101 430460 137185,00389,70
PANKRÁCBAAPANKRCZ0009033205422,00422,00-0,02422,00422,1000280,00575,00
PANKRÁCBABPANKRCZ0009078903736,60736,100,00736,10736,6000396,00939,00
PARAMOBAAPARAMCZ0005091355365,10362,80-0,60362,80366,1000128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695899,0090,90-8,2790,9099,001009 65731,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188699 904,8010 054,90+2,199 904,8010 217,502892 924 9005 780,0010 054,90
PIVOVAR RADEGASTBAAPIVORCS00084643501 955,001 955,000,001 955,001 955,0023 9101 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751239,90239,50+9,81239,50239,905412 935108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105434,5034,50+3,6034,5034,501 65056 92517,2040,10
PLIVA - LACHEMABAALACHECZ0005096750530,00530,00-1,24530,00530,005026 500367,10560,00
PLOMABAAZPDCS0008452751350,00322,00-8,00322,00364,6013345 894106,00364,60
PLYNOPROJEKT PRAHABAAPLZPHCZ00050926501 000,00900,00-10,00900,001 000,002019 850480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,00334 29084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453702,00730,10+4,00702,00730,1000321,30732,20
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465297,1097,10+9,9697,1097,100032,4097,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 262,401 262,40+0,661 262,401 262,4022 525616,201 262,40
PPF INVEST.HOLDINGBFAPCESCZ0009084505402,30401,100,00401,10403,404 5491 819 812275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158480,00480,00-10,01480,00480,002813 440366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 800,001 825,00+1,131 800,001 825,00610 8521 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 035,302 035,300,002 035,302 035,3048 1411 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 341,401 341,40+0,101 341,401 341,4000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859218,10218,100,00218,10218,100082,00290,00
PSVSBAAPRSVOCZ0005111500880,10880,20+0,01880,10880,202320 243350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115487,8087,90+0,6887,8087,900059,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050272,60272,60+9,96225,60272,6000116,10272,60
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 004,401 005,50+0,091 004,401 007,00188189 130910,801 140,00
RMS MEZZANINEBAAPVTCS00084162511 925,501 876,10-2,561 875,101 925,50001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905470,00470,000,00470,00470,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957440,00440,000,00440,00440,00125 280114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455432,00431,30+0,06431,30432,00229 490210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858266,70267,00+2,18266,70267,000077,50320,00
SČ ARMATURKABAASCARMCS0005003854125,60125,60+3,80125,60125,60101 25651,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 315,101 316,10-1,791 315,101 316,10810 5231 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 201,002 201,000,002 001,602 201,0000868,602 216,90
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,0000185,10517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356630,00630,00-0,23630,00630,00138 190323,10637,60
SETUZABAASETUZCZ0008460052240,00240,000,00240,00240,0000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350345,10345,10+0,29345,10345,10865298 426219,80360,00
SFINXBAASFINXCS0005036458174,90174,90+10,00174,90174,900090,00227,90
SG - INDUSTRYBFAYSECZ00090877067,207,40+2,776,807,402611 8896,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458275,00274,20-0,29274,20275,00164 389210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,007442 170337,10647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259205,00205,100,00205,00205,1000125,10302,50
SM ENERGETIKABAASMENGCZ00050783521 600,001 540,00-3,751 540,001 600,002742 7801 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 986,201 972,10-3,801 972,101 986,201427 6661 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251670,00708,00+0,28670,00723,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953483,90483,900,00483,90483,9000177,10490,60
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00400,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952260,00249,10-0,39249,10260,0016642 986155,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550307,10307,100,00307,10307,1000162,00415,00
SPOLANABAASPOLACS000842495879,8079,80+0,1279,4079,80262 07264,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,00125,00+1,54125,00125,00121 50049,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753145,60145,600,00145,60145,600046,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 340,101 310,00-4,381 240,101 340,101114 0911 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 302,002 380,00+3,412 301,002 380,00001 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185548 990,008 400,00-6,568 303,008 990,00433 9964 131,109 000,00
STROJPLASTBAASTRTACZ000508665214,3014,300,0014,3014,30009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050613,40613,40+1,55613,40613,4000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857111,00111,000,00111,00111,00333377,10165,00
ŠMERAL BRNOBAASMERACS000502935490,0090,00+2,2790,0090,0011210 08032,3090,00
ŠTI HOLDINGBFASTICZ0009087805900,00900,000,00900,00900,002018 000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351791,10793,10-1,17791,10793,101814 252392,00897,30
TATRABAATATRACS000501845642,6045,30+2,7242,6045,3048421 90930,3060,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550890,00890,000,00890,00890,0021 780408,00936,10
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 650,101 650,10-0,891 650,101 650,1046 600262,001 665,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156366,80366,80+3,85366,80366,80155 502157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255563,80563,80+9,98563,80563,80105 638380,00563,80
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950386,50386,60+0,15386,50386,6000158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157893,50895,10+0,22893,50895,1000535,201 179,60
TEPNABAATEPNACS000502685540,1040,100,0040,1040,100023,5040,10
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485195,2095,20+0,9595,2095,20131 23815,60102,10
TESLA JIHLAVABAATSLJICS0005072859209,00219,50+5,02209,00219,500045,20219,50
TESLA KARLÍNBAATSLKACS000502135167,5067,500,0067,5067,50191 28333,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00680,10
TOMABAATOMACZ000508855997,30110,00+13,6397,30110,00787 71650,70124,80
TONAKBAATONAKCS000500605531,0031,000,0031,0031,000015,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,002943 500120,001 550,00
TRANZABAATRANZCZ0005076356117,00117,000,00117,00117,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552207,50201,40-2,98200,00210,00696143 128113,40237,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 001,001 101,000,001 001,001 101,0000487,301 101,10
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150038,9039,80+2,0537,6040,3014 907593 32128,0058,60
UNIPLET TŘEBÍČBAAUNIPLCS0005005354121,00133,10+10,00109,00133,100018,00133,10
UNITED ENERGYBAAPSZTECS0008458659852,00852,00+2,65852,00852,0065 112466,50852,00
UNITED ENERGYBABPSZTECZ000511330880,6080,00-6,1080,0080,6028022 43850,1085,20
VČ ENERGETIKABAAVCENGCZ00050769501 531,001 531,00+0,821 531,001 531,0046 1241 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 401,202 501,00+3,962 401,202 501,00001 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658320,00320,00-5,88320,00320,0072 240158,10358,00
VET ASSETS A.S.BAAJIPCZ000500585086,6091,00+5,4486,6091,0031528 64352,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,00426362 100430,901 050,00
VINIUMBAAVINIUCS0008421954271,00271,00-9,81271,00271,004010 84072,00300,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 301,001 301,000,001 301,001 301,0000558,101 301,00
VÍNO MIKULOVBAAVINOMCS0008465159800,00800,00-0,01800,00800,003124 800351,20800,10
VÍTKOVICEBAAVITKOCZ000509855810,6011,00+5,7610,6011,001 97021 5785,2014,00
VLNAPBAAVLNAPCZ0005087650103,20103,20+9,78103,20103,20151 54820,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256490,10490,100,00490,10490,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952152,60152,600,00152,60152,600070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,00220,00-1,25220,00220,00102 200155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056182,10182,100,00182,10182,100090,10200,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353179,60179,600,00179,60179,60589876,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758175,10175,100,00175,10175,100088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150225,50225,500,00225,50225,5000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000066,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657168,00168,000,00168,00168,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956159,20159,200,00159,20159,2000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957210,00210,000,00210,00210,0000161,90620,00
VULKANBAAVULKACZ0005100453231,20231,20-3,90231,20231,20246282,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658415,00415,60+3,90415,00415,6000282,00415,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,0019,00+1,0619,0019,005009 50011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158572 115,001 962,60-1,871 957,602 115,00001 262,002 300,00
XAVEROVBAAXAVERCS000844065773,3073,30-5,0573,3073,30751340,00109,20
YTONGBAAPORBECS00084201622 616,002 616,00-0,192 616,002 616,002360 1681 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951830,10830,100,00830,10830,1086 641404,00893,00
ZBROJOVKA BRNOBAAZBROJCS000504065816,0016,000,0016,0016,000014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 202,102 422,00+9,992 202,102 422,001536 1101 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 170,102 170,100,002 170,002 170,10001 300,102 377,60
ZLATÝ IF KVANTOBFAZLKVACZ0008025509439,30439,00-0,11439,00439,5012052 722402,30455,10
ZZN POLABÍBAAZZNNBCZ000909280527,2029,70+10,0027,2029,700010,0029,70
ZZN POMORAVÍBAAZZNHOCS0008463352150,00151,00+0,66150,00151,000093,00266,20
ŽĎASBAAZDASCS0005031152197,10198,70+0,65197,10205,0019338 632137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 112,203 300,00+6,043 100,003 300,00143462 8501 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835140,1040,100,0040,1040,100020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959614,60614,60+0,35614,60614,6095 531225,40658,40