zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 21:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 30.05.2002

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.

30.04.200229.05.2002
31.05.200201.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852128,40128,40-0,54128,40128,40729 24556,70158,00
ALIACHEMBAASYNTHCZ000509195972,1071,90-0,2771,0072,10624 43652,60127,60
ALIACHEMBABSYNTHCZ00051126078,008,000,008,008,003202 5605,2012,80
AMMANN CRBAASTVSTCS0005003755280,00280,00+0,50280,00280,00622174 160202,00288,90
ATAS NÁCHODBAAATSNACS0005028257267,50255,10-4,63255,00267,500078,00267,50
AVIABAAAVIACS000502075926,0026,000,0026,0026,002052010,0033,00
BELAGRABAAZZNBRCZ0008449055451,10407,00-9,77407,00451,100072,70690,10
BIOCELBAABIOCECS0005017953567,00567,000,00566,50567,0016896 757440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559916,20916,30+0,03916,20916,3000391,201 341,40
BMTBAABMTBOCS0005030758515,00515,00-0,38515,00515,000081,00517,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607115,10115,10-1,70115,10115,10667 59760,00120,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,20647,20-0,06647,20647,2000398,10703,00
BRISK TÁBORBAABRITACZ0005074856400,10400,10+4,95400,10400,104016 004177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509625,50620,00+3,17620,00625,5015596 403270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009239,20239,20+0,04236,20250,0000135,10262,30
B.G.M. HOLDINGBFAPRVZECZ0009089207189,00193,000,00189,00193,00407 640129,50201,10
CIMEX KONCERNBFBINFJICZ000908360638,3038,30+4,9338,3038,300023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507105,80105,800,00105,80105,80505 29081,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201210,10220,00+4,71210,10220,0000108,60231,00
CONSUS IFBFACONINCZ000802830544,7044,700,0044,7044,70835833,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358815,00815,000,00815,00815,004634 730303,30992,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356205,00205,000,00205,00205,000074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 701,102 701,100,002 701,102 701,1025 402737,502 755,50
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556451,10451,10-0,50451,10451,1000290,00488,80
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 587,204 587,20-0,084 587,204 587,2029 1742 347,704 591,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801371,20367,50-1,02367,10372,00810298 050237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,0010610 49470,20113,30
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,801 0078060,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156417,00417,000,00417,00417,1000260,20450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607345,20338,70-2,70338,70348,301 416487 609254,60601,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175289,1089,10+0,6789,1089,100048,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025891,0086,30-5,1686,3091,0021018 82828,8091,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345754,4054,40+9,8954,4054,4021711 80530,0054,60
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645541,4041,40-10,0041,4041,40793 27118,1057,70
ČEZ, A.S.BAACEZCZ000511230094,5091,10-3,9091,1095,2013 5681 272 90959,20105,30
ČKD HRONOVBAACKDHRCZ0005093658693,20693,20+9,97693,20693,2000100,00693,20
ČKD KUTNÁ HORABAACKDKHCS0005008051349,50349,50-0,11349,50349,50206 99095,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 455,601 457,50+2,231 455,601 457,5000488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255216,50216,50+0,23216,50216,50306 49568,90242,50
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
DERMACOLBAADERMACZ0009041653271,20271,100,00271,10271,2000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,306,20+3,336,206,30004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000297,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353184,00184,10+1,71184,00184,100058,10184,10
ENERGOAQUABAAENRGACS0008419750589,00550,00-0,01510,00589,00317180 502285,00598,00
EQUITY HOLDINGBFAAGFIECZ000908460439,0038,10+2,4137,6041,0075629 48618,9041,00
ETABAAELEPRCS0005005156100,00100,000,00100,00100,00212 10081,00340,10
EUROVIA CSBAASTASZCS0005022854780,60780,60+1,50780,60780,6064 684532,80898,00
FEZKO SERVISBAAFEZKOCS0005037456150,10150,100,00150,10150,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001564,00561,50-0,26561,50564,0013576 095450,00575,50
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 001,003 703,00-7,423 703,004 001,00001 447,004 555,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552208,80214,50+4,07208,80214,5091 91390,00258,30
GUMOTEXBAAGUMOTCZ0005086751205,00205,00-9,33205,00205,00102 050140,00226,10
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 140,002 023,00-5,462 023,002 140,003061 860986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851539,00539,000,00520,10539,005328 364280,20550,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 838,101 859,10+1,441 601,101 859,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354410,10420,100,00410,10420,1093 741162,60420,10
HYPOTEČNÍ BANKABACREGICZ0008030509560,10560,100,00560,10560,1000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750192,30200,00+4,00192,30200,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 000,002 000,000,002 000,002 000,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 362,101 370,00+0,571 357,101 370,00169230 5471 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 093,001 093,000,001 093,001 093,0022 186985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908194,60195,00+0,36194,60195,0000155,00243,00
INSPEKTABAAINSPECZ00084129543 180,003 177,00-0,093 177,003 190,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001521,00521,00+3,88521,00521,0021 042170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757430,20430,20-2,24430,20430,2031 291200,60452,30
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 379,401 401,00+2,371 379,401 401,001013 924845,101 500,00
I.EPIC HOLDINGBFAICZCOCZ0009087904403,10390,00-1,26390,00403,1012047 192280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753621,50621,50-8,29621,50621,502 0201 493 615355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657217,20217,20+9,14217,20217,20102 17270,10217,20
JAN BECHERBAAJANBECZ00090751071 694,501 694,500,001 694,501 694,5000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 501,101 501,10+1,731 501,101 501,1069 0071 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 008,002 008,30+0,012 008,002 008,30001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158333,30333,50-9,39333,30333,5000220,00368,10
JIHOSTROJBAAJIHSTCS000503636745,8045,80+0,2145,8045,800028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,50339,90+9,64335,50339,90363123 164151,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 235,802 301,000,002 013,002 301,00001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 812,402 814,10+0,062 812,402 814,10001 951,003 853,30
JUTABAAJUTACS00050261521 257,101 377,40+9,711 257,101 377,4000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,602 134,100,002 133,602 134,10817 071981,002 134,10
KABLO ELEKTROBAAKABLOCS00050341561 821,101 889,50+4,531 780,001 900,60240437 5201 125,501 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,00-0,3458,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150256,10256,10+2,44256,10256,100033,10256,10
KDYNIUMBAAKDYNICZ00050236551 800,001 800,00-3,011 800,001 800,001323 400781,301 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 820,001 787,00-1,861 767,101 820,00398714 408792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464607,00607,000,00607,00607,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153228,00230,10+0,92228,00230,1000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159875,00850,00-2,85850,00875,0075 975361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351118,50118,50+1,28118,50118,500030,10120,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 091,101 090,00-0,181 090,001 092,004953 429918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955320,00320,000,00320,00320,0000250,50550,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153812,50812,60+0,19812,50812,6000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251831,00850,50+6,03831,00850,5000271,00850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853420,10420,200,00420,10420,203615 127210,00450,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804215,00215,00+0,42215,00215,006012 90096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 343,101 343,100,001 343,101 343,101216 117673,001 404,80
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,9022,900,0022,9022,900019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825154,1056,50+6,6054,1056,5052528 88318,1056,50
MADETABAAJIMLECS0008420550361,20369,50-1,25357,10369,50259 031134,50374,20
MAGNETONBAAMAGNECZ000507905377,1077,100,0077,1077,10251 92840,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 150,001 160,00+0,861 150,001 160,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,20160,40+0,06160,20160,4000116,00636,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240652,0052,00+9,9352,0052,000041,0052,00
MEDICAMENTABAAMEDIKCZ0008455755440,00440,00+10,00440,00440,0000149,30461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960170,00148,80-9,04148,80170,0041670 38166,30182,90
METALIMEXBAAMETLXCS00084124582 150,002 150,10-4,442 150,002 150,102451 6011 706,003 048,90
METRA BLANSKOBAAMETRACS000501005736,5036,60+4,5736,5036,600033,3070,10
METROSTAVBAAMESTACZ0005006502130,20131,80+1,30130,20131,800096,30160,00
MILETABAAMILETCS0005027457125,00125,00+1,79125,00125,00121 50084,00127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552170,30170,30+9,94170,30170,3000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000146,50350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 427,003 475,10+5,303 427,003 475,1037133 2001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185068,2056,60-4,8756,6068,2018612 39525,2062,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,1040,100,0040,1040,100032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550757,00759,00+0,51757,00759,0000200,00759,00
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,10+0,04230,00230,100092,00248,10
MOTORPALBAAMOTORCZ0005084558461,00461,000,00461,00461,00231106 49191,60512,20
MSABAAMSACZ0005016501238,00238,000,00234,00238,00327 588162,50340,70
NKT CABLESBAAKABKLCZ0005082255505,00505,000,00505,00505,0094 545370,10529,00
NOWACO MRAZÍRNYBAASLMRACS0008428751900,00900,00-3,22900,00900,00109 000360,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353737,40737,40-0,05737,40737,4075 162271,00747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952437,80437,80+0,18437,80437,801438220,00437,80
ODKOLEKBAAODKOLCZ0009064051341,00341,00+0,11341,00341,002682185,00400,00
OHL ŽSBAAZSTBOCS0005028554761,00761,00-2,56761,00761,0000278,10880,00
OKDBAAOKDCZ000510065176,6080,00-2,4376,6080,001149 05543,5085,00
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.BAAOSPAPCZ0005010355500,00500,00+3,07500,00500,0000148,00550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 850,001 850,000,001 850,001 850,00001 025,201 859,00
OSTROJBAAOSTROCS0008435558153,00147,00-3,92147,00153,0031446 24315,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085248,0048,000,0048,0048,000042,80105,00
OTAVA-PATRIABAAHOTOTCZ0009065959240,00240,000,00240,00240,0000108,50261,00
O2 C.R.BAATELECCZ0009093209316,50313,00-2,12312,10318,10905285 351185,00389,70
PANKRÁCBAAPANKRCZ0009033205422,10422,000,00422,00422,1000280,00575,00
PANKRÁCBABPANKRCZ0009078903736,10737,00+0,12736,10737,1000396,00939,00
PARAMOBAAPARAMCZ0005091355357,10358,60-1,15357,10360,0093 231128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,5090,50-0,4490,5090,50242 17231,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 062,709 995,00-0,599 989,8010 315,401691 715 3105 780,0010 054,90
PIVOVAR RADEGASTBAAPIVORCS00084643501 962,101 962,10+0,361 962,101 962,1035 8861 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751220,10220,10-8,10220,10220,102440108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105434,8034,80+0,8634,8034,800017,2040,10
PLIVA - LACHEMABAALACHECZ0005096750533,00533,00+0,56533,00533,0000367,10560,00
PLOMABAAZPDCS0008452751322,30330,10+2,51322,30330,1000106,00364,60
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650900,00900,000,00900,00900,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,000084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453730,10730,100,00730,10730,1000321,30732,20
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652106,80106,80+9,98106,80106,800032,40106,80
POŠT.TISK.CENINBAAPTCENCZ00084392541 262,301 267,00+0,361 262,301 267,0000616,201 267,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505401,10401,100,00401,10402,006 1282 451 372275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158480,00480,000,00480,00480,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 885,501 885,50+3,311 885,501 885,50001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 052,002 055,10+0,972 031,202 055,10001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 341,401 301,20-2,991 301,201 395,0000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859239,90239,90+9,99239,90239,90124082,00290,00
PSVSBAAPRSVOCZ0005111500880,10880,10-0,01880,10880,102219 362350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115487,8081,10-7,7381,1088,000059,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050282,50281,00+3,08281,00285,007420 934116,10281,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 008,901 007,10+0,151 005,401 012,00135135 964910,801 140,00
RMS MEZZANINEBAAPVTCS00084162511 950,001 950,00+3,931 950,001 950,0047 8001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905470,00470,000,00470,00470,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957440,00440,000,00440,00440,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455431,30430,00-0,30430,00431,304720 221210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858267,00267,000,00267,00267,000077,50320,00
SČ ARMATURKABAASCARMCS0005003854125,60121,00-3,66121,00125,600051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 446,001 446,00+9,871 446,001 446,0057 2301 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 201,002 201,000,002 201,002 201,0000868,602 216,90
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,0041 524185,10517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356622,00630,10+0,01622,00630,1000323,10637,60
SETUZABAASETUZCZ0008460052240,00240,000,00240,00240,004960192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350346,00340,50-1,33338,10346,00440148 537219,80360,00
SFINXBAASFINXCS0005036458192,30192,30+9,94192,30192,300090,00227,90
SG - INDUSTRYBFAYSECZ00090877067,206,60-10,816,607,20312056,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458274,70274,200,00274,20275,00226 044210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554551,10551,10+0,20551,10551,1021 102337,10647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259205,20205,60+0,24205,20205,6000125,10302,50
SM ENERGETIKABAASMENGCZ00050783521 545,001 600,00+3,891 545,001 600,0069 4901 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 994,102 080,00+5,471 994,102 080,001428 7761 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251640,00640,00-9,60640,00640,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953483,90483,900,00483,90483,9000177,10490,60
SOFTWARE 602BAASOFTWCZ0009092300330,00297,00-10,00297,00330,0000240,00400,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952249,10247,40-0,68247,40249,1011227 722155,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550307,10308,10+0,32307,10308,1000162,00415,00
SPOLANABAASPOLACS000842495879,8079,800,0079,8079,801295864,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858123,30123,20-1,44123,20123,30789 61749,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753135,30135,30-7,07135,30135,30304 05946,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 315,001 320,10+0,771 315,001 320,1022 6351 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 380,002 474,10+3,952 380,002 474,10001 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185549 000,009 000,00+7,149 000,009 000,0019 0004 131,109 000,00
STROJPLASTBAASTRTACZ000508665214,3014,300,0014,3014,30009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050608,70608,70-0,76608,70608,70148 522313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857111,10111,10+0,09111,10111,100077,10165,00
ŠMERAL BRNOBAASMERACS000502935482,0082,00-8,8882,0082,00403 28032,3090,00
ŠTI HOLDINGBFASTICZ0009087805900,10900,10+0,01900,10900,1000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351795,00796,10+0,37795,00796,1000392,00897,30
TATRABAATATRACS000501845645,3047,00+3,7545,3047,0040018 20530,3060,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550900,10900,10+1,13900,10900,1000408,00936,10
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 660,101 660,10+0,601 660,101 660,1000262,001 665,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156368,00330,30-9,95330,30368,1000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255567,50567,50+0,65567,50567,50105 675380,00567,50
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950386,60386,600,00386,60386,60135 026158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157895,60895,60+0,05895,60895,6000535,201 179,60
TEPNABAATEPNACS000502685540,1040,100,0040,1040,101 00040 10023,5040,10
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485195,2095,10-0,1095,1095,2010810 27415,60102,10
TESLA JIHLAVABAATSLJICS0005072859206,00206,00-6,15206,00206,0071 44245,20219,50
TESLA KARLÍNBAATSLKACS000502135167,3067,30-0,2967,3067,30956 39433,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00680,10
TOMABAATOMACZ0005088559100,10100,20-8,90100,10100,20171 70350,70124,80
TONAKBAATONAKCS000500605530,9030,90-0,3230,9030,90331 02015,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,001015 000120,001 550,00
TRANZABAATRANZCZ0005076356117,00117,000,00117,00117,0018021 06026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552201,20207,50+3,02201,20207,504 443971 784113,40237,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 001,00946,00-14,07946,001 101,0000487,301 101,10
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150039,9039,90+0,2539,5040,4013 003520 03928,0058,60
UNIPLET TŘEBÍČBAAUNIPLCS0005005354133,10138,20+3,83133,10138,200018,00138,20
UNITED ENERGYBAAPSZTECS0008458659851,00851,00-0,11851,00851,0000466,50852,00
UNITED ENERGYBABPSZTECZ000511330881,4083,10+3,8781,4083,100050,1085,20
VČ ENERGETIKABAAVCENGCZ00050769501 531,001 531,000,001 531,001 531,0011 5311 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 501,002 501,100,002 501,002 501,10001 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658320,70320,70+0,21320,70320,70123 848158,10358,00
VET ASSETS A.S.BAAJIPCZ000500585086,5086,50-4,9486,5091,0014512 56152,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000430,901 050,00
VINIUMBAAVINIUCS0008421954260,00260,00-4,05260,00260,0020352 78072,00300,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 301,001 301,000,001 301,001 301,0000558,101 301,00
VÍNO MIKULOVBAAVINOMCS0008465159800,00723,00-9,62723,00800,001410 199351,20800,10
VÍTKOVICEBAAVITKOCZ000509855811,0011,20+1,8111,0011,2095610 6295,2014,00
VLNAPBAAVLNAPCZ0005087650103,00103,00-0,19103,00103,0012512 87520,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256490,10488,00-0,42488,00490,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952152,60152,600,00152,60152,601 077172 32070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,00220,000,00220,00220,0000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056182,10182,100,00182,10182,100090,10200,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353179,70169,80-5,45169,80179,700076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758175,10181,00+3,36175,10181,000088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150225,50225,00-0,22225,00225,5000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000066,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657168,10168,000,00168,00168,100065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956159,20161,00+1,13159,20161,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957210,00210,000,00210,00210,0000161,90620,00
VULKANBAAVULKACZ0005100453209,00209,00-9,60209,00209,00122 50882,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658401,00401,00-3,51401,00401,00187 218282,00415,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550117,4017,40-8,4217,4017,4080013 92011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 804,901 804,90-8,031 804,901 804,901018 0491 262,002 300,00
XAVEROVBAAXAVERCS000844065773,3073,300,0073,3073,3027620 23140,00109,20
YTONGBAAPORBECS00084201622 620,002 650,00+1,292 620,002 650,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951881,00881,00+6,13881,00881,0000404,00893,00
ZBROJOVKA BRNOBAAZBROJCS000504065816,0016,000,0016,0016,000014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 450,002 450,00+1,152 450,002 450,00717 1501 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 170,102 173,10+0,132 170,102 173,10001 300,102 377,60
ZLATÝ IF KVANTOBFAZLKVACZ0008025509440,30439,000,00432,80440,3012052 660402,30455,10
ZZN POLABÍBAAZZNNBCZ000909280531,0031,00+4,3731,0031,001203 72010,0031,00
ZZN POMORAVÍBAAZZNHOCS0008463352151,00165,50+9,60151,00165,500093,00266,20
ŽĎASBAAZDASCS0005031152200,30200,30+0,80198,70200,305811 569137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 123,303 074,10-6,843 050,103 123,3075232 4711 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835140,1040,100,0040,1040,10301 20320,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959600,00600,00-2,37600,00600,009054 000225,40658,40