zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 7:36
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 29.07.2002

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.

28.06.200226.07.2002
30.07.200228.08.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000056,70158,00
ALIACHEMBAASYNTHCZ000509195973,5073,60-0,4073,5073,60181 32452,6083,30
ALIACHEMBABSYNTHCZ00051126077,207,30-1,357,207,408966 5525,209,60
AMMANN CRBAASTVSTCS0005003755281,20281,20+4,10281,20281,2000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257245,00266,20+10,00245,00266,200078,00290,00
AVIABAAAVIACS000502075930,3030,300,0030,3030,300010,0046,50
BELAGRABAAZZNBRCZ0008449055271,00271,000,00271,00271,0000108,10690,10
BIOCELBAABIOCECS0005017953541,70542,20+2,88541,70542,2000440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 050,00941,10-7,73941,101 050,0032 932391,201 341,40
BMTBAABMTBOCS0005030758541,00541,000,00541,00541,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607222,00214,10-2,72210,10222,008117 34170,00220,10
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454458,10503,90+9,97458,10503,9000458,20703,00
BRISK TÁBORBAABRITACZ0005074856394,70394,70-3,02394,70394,7000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509626,00626,00-2,64626,00626,00148 764300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009229,00229,00-4,58229,00229,00255 725135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207201,20201,20-6,02201,20201,2061 207129,50218,30
CIMEX KONCERNBFAINFJICZ0009083507106,70106,70+0,28106,70106,70303 20181,20122,60
CIMEX KONCERNBFBINFJICZ000908360642,6042,600,0042,6042,600023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201227,80227,80+3,03227,80227,8000108,60240,00
CONSUS IFBFACONINCZ000802830550,6050,600,0050,6050,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 150,001 150,000,001 150,001 150,0000374,301 800,10
CZECH PROPERTYBFAIFBOCZ0009086807900,00900,000,00900,00900,002724 300641,701 100,00
ČEDOKBAACEDOKCZ0009036356279,00279,00+0,03279,00279,000074,20286,00
ČECHOFRACHTBAACECHFCZ00084134572 815,402 815,40-4,402 815,402 815,4025 631758,103 100,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556486,00486,00-2,89486,00486,0000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 999,004 986,00+4,134 530,004 999,0040198 3322 550,004 986,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801336,20312,60-7,04312,60336,2030498 753248,60390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052121,00121,000,00121,00121,000070,20121,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156420,00417,50-1,85417,50420,0083 353304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607259,60264,30+1,65259,60264,70505133 147251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752113,40113,40+0,17113,40113,40606 80448,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258101,00102,00+0,99100,00102,000028,80102,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345762,1068,00+9,3261,3068,00905 78730,0068,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645555,2055,30-2,9855,2055,300018,1062,00
ČEZ, A.S.BAACEZCZ000511230086,1088,30+1,4986,1089,503 900343 90359,2098,80
ČKD HRONOVBAACKDHRCZ0005093658702,00702,000,00702,00702,00556415 721100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051323,00323,00+1,57322,00323,0015650 33395,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 281,001 281,000,001 281,001 281,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255245,00246,50+0,61245,00246,500068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,200,0050,1050,200050,00141,00
DAKO-CZBAADAKOCS0005035559206,20206,20+9,97206,20206,200055,00220,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653400,00417,00+4,25400,00417,0000198,501 525,00
DIMENSIONBFACSIFCZ000910060845,0045,000,0045,0045,000045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,905,900,005,905,90004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1011 350358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353269,20269,20+0,03269,20269,20380858,10281,10
ENERGOAQUABAAENRGACS0008419750580,00580,000,00580,00580,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460471,1068,00-4,3668,0075,0074252 47119,0071,10
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00323,10
EUROVIA CSBAASTASZCS0005022854868,40868,40+4,62868,40868,4000550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456158,00158,60+0,95158,00158,600084,00774,50
FINOP HOLDINGBAAFINOPCZ0008418001606,00604,00-0,33604,00606,002414 532450,00610,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145459,4059,40+4,7659,4059,40462 73225,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706540,00540,00+0,25540,00540,0000340,301 100,00
GLOBAL PAYMENTSBAAMUZOCZ00084136556 000,506 000,50-9,086 000,506 000,5016 0011 447,006 666,50
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552230,10230,100,00230,10230,10306 903105,10258,30
GUMOTEXBAAGUMOTCZ0005086751230,00230,000,00230,00230,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 500,002 500,000,002 500,002 500,00001 250,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851580,00580,000,00571,50580,004324 872280,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 737,701 737,70+9,941 737,701 737,70001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354503,10506,10-0,07503,10506,10157 577162,60507,00
HYPOTEČNÍ BANKABACREGICZ0008030509603,00604,00+0,16603,00604,0000330,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750129,20130,00+0,61129,20130,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 150,002 212,00-4,242 150,002 212,0000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 392,001 375,00-1,221 375,001 400,20147205 6111 200,201 425,00
IF OBCHODUBFAOBCHOCZ00080111031 111,001 105,00-0,541 105,001 111,005358 692990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908197,00197,00+0,51197,00197,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001525,00525,00+5,00525,00525,0000234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757420,00442,00-2,42420,00442,0000211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 405,001 405,00+0,351 405,001 405,0000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904357,00357,00-4,41357,00357,0062 142280,00517,90
JÁCHYMOV PMBAALAZJACS0008446753717,50722,60+3,22717,50727,5000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657320,00330,00+3,77320,00330,00544178 60070,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 989,001 989,00+8,921 989,001 989,00815 9121 131,501 989,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 105,202 107,20-4,212 105,202 107,20001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158341,30341,300,00341,30341,3000220,00370,20
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,001260028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,00281,000,00281,00281,00185 058151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 260,102 260,10+0,802 260,102 260,1024 5201 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 402,503 402,50+5,913 402,503 402,502068 0501 951,003 853,30
JUTABAAJUTACS00050261521 850,001 860,00+1,021 850,001 860,0000522,501 860,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 665,101 665,10-9,991 665,101 665,1058 3261 160,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 885,001 900,00+0,791 885,001 900,00001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0066,000,0066,0066,000045,90105,30
KAROSERIABAAAVIABCS0005032150367,30368,10+0,54367,30368,109233 83340,60368,10
KDYNIUMBAAKDYNICZ00050236551 476,001 477,00+0,401 476,001 477,00001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 522,701 508,50-3,611 500,501 540,00158238 896792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464602,00551,10-8,45551,10602,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153466,70466,70+3,71466,70466,7000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351153,60146,10-0,06146,10160,800030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 015,101 010,000,001 010,001 015,108686 999918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955343,00343,000,00343,00343,0000250,50519,60
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153812,00812,000,00812,00812,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251755,00770,00-3,87755,00801,002116 282332,00864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,00462,00+2,66462,00462,0083 696210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,00315,000,00315,00315,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 226,601 226,60+0,131 226,601 226,6022 453673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,0019,00-9,5219,0019,000018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825147,7047,50-1,0447,5048,00884 20818,1073,20
MADETABAAJIMLECS0008420550366,40366,70-2,39366,40400,004216 162134,50403,40
MANHATTAN IFBFAIFUNCZ00080046031 210,001 210,000,001 210,001 210,0000920,001 352,00
MASOKOMB.POLIČKABAAMASPOCS0008454252170,00170,10+5,65170,00170,1000111,90500,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755510,00510,000,00510,00510,0000190,00550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960123,80123,80-11,57123,80123,809912 25666,30182,90
METALIMEXBAAMETLXCS00084124581 800,001 800,00+1,661 800,001 800,0011 8001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005730,2030,200,0030,2030,200029,1057,70
METROSTAVBAAMESTACZ0005006502149,00149,00-0,66149,00149,00243 57696,30160,00
MILETABAAMILETCS000502745780,0080,00-9,1980,0080,001008 00080,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552192,20193,30+1,04192,20193,3000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,00203 260150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,6050,600,0050,6050,600050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 382,003 324,70-1,763 275,503 499,00001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185046,7041,20-9,0541,2046,700025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830879,3079,30-0,8779,3079,30302 37932,8080,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550819,90818,10-0,21818,10819,90222186 662200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558284,60284,60-4,56284,60284,6051 42391,60512,20
MSABAAMSACZ0005016501233,10233,20+0,08233,10233,20347 927162,50340,70
NKT CABLESBAAKABKLCZ0005082255741,20810,00-0,62741,20810,001814 034370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751760,00760,000,00760,00760,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353688,40701,10+0,86688,40701,102718 876371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952528,00528,00+2,32528,00528,0000220,00533,00
ODKOLEKBAAODKOLCZ0009064051462,00462,00+5,00462,00462,0000185,00480,00
OHL ŽSBAAZSTBOCS0005028554800,00844,90-0,74800,00844,9000278,10880,00
OKDBAAOKDCZ000510065199,0098,00-1,0197,3099,0019419 02943,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852899,00899,000,00899,00899,0000899,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355608,00608,000,00608,00608,0000225,00608,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 875,501 875,500,001 875,501 875,50001 120,002 035,00
OSTROJBAAOSTROCS0008435558137,80137,70+1,54135,60137,8013618 56316,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085251,0051,000,0051,0051,000042,8083,00
OTAVA-PATRIABAAHOTOTCZ0009065959205,50205,60+0,04205,50205,6000108,50253,50
O2 C.R.BAATELECCZ0009093209252,80264,90+3,07252,80265,001 253328 756185,00377,50
PANKRÁCBAAPANKRCZ0009033205460,00460,00+6,72460,00460,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903920,00920,000,00920,00920,0000396,00920,00
PARAMOBAAPARAMCZ0005091355381,10381,100,00381,10381,1041 524128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695876,7076,70-9,8776,7076,70241 84131,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 703,4010 908,40+2,4310 693,2011 003,503573 847 2486 100,0010 908,40
PIVOVAR RADEGASTBAAPIVORCS00084643503 077,203 077,20+13,413 077,203 077,2026 1541 270,203 077,20
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751280,10280,00-0,03280,00280,1010228 560108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105440,8040,800,0040,8040,800017,2044,10
PLIVA - LACHEMABAALACHECZ0005096750850,00850,00+3,16850,00850,0000367,10941,90
PLOMABAAZPDCS0008452751397,10397,10-4,31397,10397,103011 913110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00826,10+10,00751,00826,1000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,70127,700,00127,70127,700096,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453760,00766,00+0,78760,00766,0000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652113,00113,00+9,70113,00113,0011112 54333,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 170,001 170,10-0,101 170,001 170,1000630,001 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505411,00413,50+1,59411,00416,007531 013275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158461,20461,200,00461,20461,2000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 915,001 915,00+0,101 915,001 915,00917 2351 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 738,002 738,00+1,922 738,002 738,0025 4761 400,002 738,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 400,101 374,60-1,821 374,601 400,1000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859192,00192,000,00192,00192,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115495,3095,30+5,3095,3095,30272 57359,20101,60
RAŠELINABAARASELCZ0009074050261,00260,50-4,68260,50261,00194 957128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509901,20942,80-0,50901,20960,002 1512 057 272910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 851,001 851,00-2,571 851,001 851,10001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905489,00454,50+1,00454,50489,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957386,60350,10-9,44350,00386,6000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455401,10401,10+4,97401,10401,1000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858243,00243,000,00243,00243,00204 86078,00320,00
SČ ARMATURKABAASCARMCS0005003854122,00122,000,00122,00122,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 399,201 399,20-9,721 399,201 399,2045 5971 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 502,202 308,10-10,192 308,102 502,30001 203,002 650,00
SELGENBAASELGECZ0009033650339,00339,000,00339,00339,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356658,00660,00+2,32658,00660,0000323,10678,00
SETUZABAASETUZCZ0008460052281,30281,30+3,30281,30281,3082 250192,50417,10
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350384,80384,80-0,05384,80384,8011243 098221,10385,00
SFINXBAASFINXCS0005036458163,30163,30+0,06163,30163,300090,00218,50
SG - INDUSTRYBFAYSECZ00090877066,606,20-3,126,206,604 98032 4765,5015,30
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458274,90277,50+2,02274,90277,50205 524210,70330,10
SLADOVNA HODONICEBAASLADHCZ0008452554620,00620,000,00620,00620,0042 480343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259300,10305,60-1,41300,10305,606118 389156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 731,001 730,00-0,051 730,001 731,001525 9541 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 091,002 091,00-0,422 091,002 091,0048 3641 261,502 289,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251642,10642,100,00642,10642,1000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953478,00478,00+2,72478,00478,00125 736220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300329,00329,000,00329,00329,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952256,50255,00-0,19255,00256,506215 846184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495875,6082,80+9,9675,6082,800064,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858117,30116,10-1,02116,10117,301 744203 60452,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753172,30189,50+0,90172,30189,500046,00199,00
STČ ENERGETICKÁBAASTRENCZ00050782531 410,001 400,00-1,401 400,001 410,001318 2601 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 681,102 669,00+4,662 669,002 681,60001 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866528,208,20+9,338,208,20005,8036,00
SUBTERRABAASBTERCS0005023050850,00878,00+9,88850,00878,00316275 376358,20878,00
ŠKODA PRAHABAASKOPHCS0005006857150,00150,00-6,25150,00150,000077,10183,00
ŠMERAL BRNOBAASMERACS000502935487,2088,10+1,0387,2088,100033,0090,00
ŠTI HOLDINGBFASTICZ0009087805882,00885,00-3,28882,00885,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351862,10862,10+3,98862,10862,1000393,00897,30
TATRABAATATRACS000501845645,6045,70+0,4344,8045,702079 35430,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 005,001 005,000,001 005,001 005,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 500,000,001 500,001 500,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156386,00386,00-3,50386,00386,004517 370230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255537,20537,20+0,03537,20537,2063 223380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950393,90390,60+2,78390,60393,9000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157888,00888,00-1,33888,00888,004034 400571,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685545,1045,100,0045,1045,10452 03023,8048,60
TEREOS TTDBAAPRACUCZ0005104851111,00111,00+0,90111,00111,0014115 65116,20140,50
TESLA JIHLAVABAATSLJICS0005072859201,00201,00+1,00201,00201,00204 02093,00230,00
TESLA KARLÍNBAATSLKACS000502135158,6058,600,0058,6058,600033,5071,50
TESLA SEZAMBAATSLSECS0005009851450,50450,500,00450,50450,5000420,00577,00
TOMABAATOMACZ000508855985,3085,40-8,2785,3085,40373 15850,70124,80
TONAKBAATONAKCS000500605528,3028,300,0028,3028,300015,0038,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,000,001 100,001 100,0000120,001 600,00
TRANZABAATRANZCZ0005076356116,50116,500,00116,50116,500026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552204,70210,00+2,99204,40216,009 0071 881 954113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615485,0086,50+1,1685,0087,00554 75446,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,001 100,100,001 100,001 100,1000545,201 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150033,5035,00+5,1033,4036,102 951100 72528,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354167,00167,00-8,49167,00167,00350118,00207,10
UNITED ENERGYBAAPSZTECS00084586591 003,001 003,00-6,081 003,001 003,0044 012515,001 155,00
UNITED ENERGYBABPSZTECZ0005113308101,00101,10+0,09101,00101,100050,60110,00
VČ ENERGETIKABAAVCENGCZ00050769501 693,001 660,00-2,351 523,801 693,00001 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 601,002 602,20+0,082 601,002 602,20001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658438,00435,000,00435,00438,0000158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585089,8083,90-1,4183,9089,8011410 21452,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 050,00
VINIUMBAAVINIUCS0008421954313,40314,40+6,57313,40314,4000139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 251,301 251,400,001 251,301 251,4000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159750,10750,100,00750,10750,1000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,708,20-8,888,208,701 97616 9295,2014,00
VLNAPBAAVLNAPCZ000508765079,0079,000,0079,0079,00302 37020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256480,00485,10-5,80480,00485,1000317,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952164,70149,10-4,97149,00181,100070,30185,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850250,00250,000,00250,00250,0000155,10250,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056269,10260,10-3,34260,10269,100090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353170,30170,40+0,05170,30170,400076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,000088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150200,00200,100,00200,00200,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657150,00165,00+10,00150,00165,00355 32565,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,70193,80+0,05193,70193,8000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957236,00236,000,00236,00236,0000161,90620,00
VULKANBAAVULKACZ0005100453200,00200,000,00200,00200,000082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658422,30422,30+1,02422,30422,3000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550117,2017,300,0017,2017,300011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 844,001 801,10-2,321 801,101 844,00611 0211 262,002 300,00
YTONGBAAPORBECS00084201623 126,503 126,500,003 126,503 126,50001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 105,001 105,000,001 105,001 105,003033 150404,001 163,00
ZBROJOVKA BRNOBAAZBROJCS000504065813,6013,600,0013,6013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 552,002 552,00+0,072 552,002 552,0037 6561 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 328,202 328,20-0,502 328,202 328,20001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509437,00440,10+1,14437,00440,10230101 149411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280543,3043,300,0043,3043,300010,0043,30
ZZN POMORAVÍBAAZZNHOCS0008463352275,70275,80+0,18275,70275,800093,00281,20
ŽĎASBAAZDASCS0005031152230,00231,10+0,87230,00231,10143 231140,20249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 022,003 008,00+0,232 987,003 022,002060 3361 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835145,1046,10+2,2145,1046,100020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959601,10601,100,00601,10601,1000314,80670,00