zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 15:13
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 30.08.2002

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.

31.07.200229.08.2002
02.09.200230.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,10146,100,00146,10146,10213 06856,70158,00
ALIACHEMBABSYNTHCZ00051126077,407,40-1,337,407,402161 5985,209,60
ALIACHEMBAASYNTHCZ000509195974,9074,50-0,1374,5074,90967252,6083,30
AMMANN CRBAASTVSTCS0005003755277,00277,00-2,29277,00277,008623 822202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,100,00312,10312,100078,00313,00
AVIABAAAVIACS000502075927,0027,000,0027,0027,000010,0046,50
BELAGRABAAZZNBRCZ0008449055226,00226,000,00226,00226,0000134,30690,10
BIOCELBAABIOCECS0005017953580,00575,00-0,86575,00580,00185107 180466,30658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559750,30750,30+0,01750,30750,3000391,201 341,40
BMTBAABMTBOCS0005030758279,10279,100,00279,10279,100081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607108,20108,20-8,46108,20108,20212 27270,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454540,00540,000,00540,00540,0000458,20703,00
BRISK TÁBORBAABRITACZ0005074856451,00451,00+9,73451,00451,003013 530177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509658,00643,00-2,27643,00658,0000349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009227,00227,000,00227,00227,002454135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207138,50138,60+0,36138,50138,6000129,50218,30
CIMEX KONCERNBFBINFJICZ000908360635,1035,100,0035,1035,100023,8043,00
CIMEX KONCERNBFAINFJICZ000908350798,3098,30+0,2098,3098,300081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201227,70227,70-5,20227,70227,70153 416108,60240,20
CONSUS IFBFACONINCZ000802830551,7051,700,0051,7051,700033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 565,401 565,40+9,991 565,401 565,4000478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356328,00328,00+9,99328,00328,000074,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 077,503 077,500,003 077,503 077,5000935,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556402,50402,50-0,02402,50402,5072 818290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 410,604 450,50-5,304 410,604 450,50002 550,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,50100,500,00100,50100,50141 40770,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156460,00457,00+1,55457,00460,0000304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607268,30268,30+1,59268,30268,3020053 660251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752120,00120,00+3,44120,00120,00242 88048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258116,70116,70+3,91116,70116,700028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345768,7068,70+1,9268,7068,700030,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645543,0040,00-6,9740,0043,000020,7062,00
ČEZ, A.S.BAACEZCZ000511230095,1094,50-1,0494,5096,001 804171 50959,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051323,30323,30+0,40323,30323,30144 52695,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 228,901 257,50+6,301 228,901 257,5000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255373,50373,50-11,49373,50373,5082 98868,90422,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,200,0050,1050,200050,00126,90
DERMACOLBAADERMACZ0009041653427,80427,800,00427,80427,8000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,805,800,005,805,80834814,707,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 207,301 207,30+0,291 207,301 207,3000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353261,30261,30+0,07261,30261,30378458,10290,50
ENERGOAQUABAAENRGACS0008419750580,00580,000,00580,00580,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460471,4071,20-0,2871,2071,4056740 37619,5081,30
ETABAAELEPRCS0005005156111,00120,00+8,10111,00120,000081,00246,00
EUROVIA CSBAASTASZCS0005022854920,00923,10+0,55920,00923,1000565,10970,00
FEZKO SERVISBAAFEZKOCS0005037456200,30200,30+9,99200,30200,300084,00207,00
FINOP HOLDINGBAAFINOPCZ0008418001607,00607,00+0,08607,00607,00159 105450,00633,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145454,0054,000,0054,0054,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706510,70466,70+0,51466,70510,7000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 003,008 003,000,008 003,008 003,00002 301,308 925,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552153,00153,00-9,52153,00153,00263 978120,60258,30
GUMOTEXBAAGUMOTCZ0005086751362,20366,00+1,04362,20366,0000140,00366,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 120,002 120,000,002 120,002 120,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851564,10564,100,00564,10564,1042 256354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 555,201 561,10+0,361 555,201 561,1023 1161 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,00506,000,00506,00506,0000236,30529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735226,4026,400,0026,4026,400021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750148,60148,600,00148,60148,600090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 550,002 620,00+5,642 550,002 620,0000585,002 620,00
IF BOHATSTVÍBFABOHATCZ00080113011 431,601 435,00+0,311 431,601 440,002535 9531 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 091,301 092,10+0,091 091,301 092,101718 562990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908184,00184,000,00184,00184,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001522,00522,00+3,57522,00522,0000250,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757518,00518,000,00518,00518,0052 590211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 345,601 355,000,001 345,601 360,001722 923845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904339,80339,90+1,67339,80339,9000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753695,20662,90-4,65662,90697,1000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657310,20310,20+9,92310,20310,20393170,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 003,002 003,000,002 003,002 003,00001 131,502 003,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,102 200,100,002 200,102 200,10001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00411,000,00411,00411,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636755,1055,100,0055,1055,100028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955268,10268,10-2,93268,10268,1000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 485,102 485,100,002 485,102 485,10614 9111 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 032,003 031,000,003 030,103 032,10001 951,003 800,00
JUTABAAJUTACS00050261521 660,101 660,100,001 550,101 660,1000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 894,901 894,900,001 894,901 894,90001 202,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 000,002 000,000,002 000,002 000,00001 200,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,00+1,5167,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150299,00299,000,00299,00299,000042,40376,10
KDYNIUMBAAKDYNICZ00050236551 600,001 600,00-5,881 600,001 600,00001 150,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 653,301 651,90+0,111 651,901 654,406099 166792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464580,00580,000,00580,00580,0000165,10745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351140,00140,000,00140,00140,000030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 021,201 025,00+0,381 021,101 025,003737 825918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,10350,100,00350,10350,1000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153901,00901,000,00901,00901,0000228,20901,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251802,70805,20+0,31802,70805,2000334,90864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853495,00495,10-2,94495,00495,105627 722210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,50315,500,00315,50315,500096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 526,101 540,00-0,641 526,101 540,00812 264673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,4018,400,0018,4018,400017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825162,1062,00-0,1662,0065,0030619 68118,1073,20
MADETABAAJIMLECS0008420550309,70309,80-9,83309,70309,8000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 200,001 200,000,001 200,001 200,0000920,001 331,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755585,00585,00-9,72585,00585,00105 850190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960124,20124,200,00124,20124,20111 36666,30182,90
METALIMEXBAAMETLXCS00084124581 835,001 835,000,001 835,001 835,00001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1054,70
METROSTAVBAAMESTACZ0005006502171,00171,00+1,18171,00171,000096,30171,00
MILETABAAMILETCS000502745788,1088,100,0088,1088,100063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552163,10163,100,00163,10163,1000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759231,20231,200,00231,20231,2000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496584 000,003 800,10-4,993 800,104 000,00001 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185060,1069,80+9,4060,1069,8032821 76025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830875,1075,100,0075,1075,100032,8086,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550863,10863,10+0,01863,10863,1000200,00944,70
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558281,40281,40-1,88281,40281,40143 94091,60512,20
MSABAAMSACZ0005016501262,20262,00-1,50262,00262,2000162,50340,70
NKT CABLESBAAKABKLCZ0005082255799,90799,50+2,89788,50799,902620 745370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751707,00707,00+0,98707,00707,0064 242372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353710,00710,00+1,42710,00710,1000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952530,00530,10+0,01530,00530,1000220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,20370,200,00370,20370,2000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 111,001 111,00+7,751 111,001 111,003639 996278,101 232,00
OKDBAAOKDCZ000510065197,0097,000,0097,0097,00181 74643,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852820,00820,000,00820,00820,0000820,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355611,00611,000,00611,00611,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 900,001 900,000,001 900,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558141,50132,10-6,64132,10141,509112 36017,50164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0055,000,0055,0055,000042,8075,00
OTAVA-PATRIABAAHOTOTCZ0009065959233,70233,70+9,97233,70233,7081 870108,50253,50
O2 C.R.BAATELECCZ0009093209277,00271,10+0,03271,10281,001 122309 818185,00377,50
PANKRÁCBAAPANKRCZ0009033205485,10485,10+10,00485,10485,10104 851280,00485,10
PANKRÁCBABPANKRCZ0009078903861,00863,00+0,23861,00863,0000396,00920,00
PARAMOBAAPARAMCZ0005091355387,30387,30+7,58387,30387,3072 711128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,0090,000,0090,0090,00484 32031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 230,0011 250,00+0,1711 230,0011 250,0029325 7506 144,3011 768,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 780,003 780,00+4,133 780,003 780,00001 270,203 780,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751302,70330,40+1,00302,70330,4000108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,0043,000,0043,0043,000017,2047,60
PLIVA - LACHEMABAALACHECZ0005096750659,40659,400,00659,40659,4000367,10941,90
PLOMABAAZPDCS0008452751315,00318,90+0,91315,00318,9000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650899,00899,000,00899,00899,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952137,60137,60+0,07137,60137,60568898,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453757,00757,000,00757,00757,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652100,0095,00-5,0095,00100,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 301,201 311,20+0,761 301,201 311,2067 837630,001 311,20
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158456,10456,100,00456,10456,1000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 415,002 415,00+2,762 415,002 415,0012 4151 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,00187556 3251 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 313,501 337,50-0,441 313,501 337,5000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859130,00130,000,00130,00130,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115494,4094,400,0094,4094,400059,20104,80
RAŠELINABAARASELCZ0009074050285,10286,40+0,49253,00286,4000141,30300,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509955,40955,40+0,02955,10955,70139132 823910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 750,001 750,00+3,001 750,001 750,0011 7501 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905400,00400,10+0,02400,00400,1000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957351,20351,200,00351,20351,2000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455350,10350,10-0,02350,10350,1041 400210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858283,00283,000,00283,00283,000078,10320,00
SČ ARMATURKABAASCARMCS0005003854110,20110,200,00110,20110,20555154,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 503,001 620,00+7,921 503,001 620,00001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 552,002 551,10-0,032 550,202 715,40001 203,002 879,50
SELGENBAASELGECZ0009033650312,10312,100,00312,10312,1061 873200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356626,70626,80+0,25626,70626,80879571 350323,10678,00
SETUZABAASETUZCZ0008460052312,50335,90+9,98312,50335,903712 382192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350341,80342,30+0,11341,80342,3000222,50385,00
SFINXBAASFINXCS0005036458147,10147,100,00147,10147,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877067,407,40+7,247,407,401 48711 0045,5014,50
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458276,00276,00-5,96276,00276,0041 104210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554541,00541,000,00541,00541,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259389,20328,40-11,24328,40389,201 043403 139156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 750,101 850,00+6,321 750,101 850,003360 6501 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 630,002 550,10-3,032 550,102 630,00001 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251658,00658,000,00658,00658,0053 290370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953471,00471,000,00471,00471,0013161 701220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300289,00289,000,00289,00289,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952256,30257,50+3,00256,30257,5000184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495871,2071,30+0,2871,2071,300064,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858112,60115,00+2,13112,60115,00444 95962,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753231,20231,30+1,49231,20231,300046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 470,001 581,80+3,041 470,001 581,80001 001,701 581,80
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 605,002 605,00-5,132 605,002 605,0025 2101 835,003 950,00
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050915,00915,00-3,18915,00915,0098 235358,20949,00
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935488,0088,000,0088,0088,000033,0090,30
ŠTI HOLDINGBFASTICZ0009087805910,00892,00-1,97892,00910,004540 230523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351820,00820,000,00820,00820,0000393,00897,30
TATRABAATATRACS000501845643,2043,40-9,3943,2043,40391 68830,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550860,50860,50+0,05860,50860,5043 442408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 400,001 400,000,001 400,001 400,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156385,00385,000,00385,00385,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255567,30567,50+0,07567,30567,5000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950382,30382,300,00382,30382,3072 676236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157935,00935,000,00935,00935,0000675,001 179,60
TEPNABAATEPNACS000502685545,3045,300,0045,3045,300023,8049,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859187,10187,100,00187,10187,100093,00230,00
TESLA KARLÍNBAATSLKACS000502135152,5051,50-1,9051,5052,500033,5071,50
TESLA SEZAMBAATSLSECS0005009851480,00480,000,00480,00480,0000420,00550,00
TOMABAATOMACZ000508855992,4092,30-0,1092,3092,40423 87950,70124,80
TONAKBAATONAKCS000500605529,6026,60-9,8326,6029,600015,0038,00
TRANSAKTABAATRANSCZ00084133580,000,000,000,000,00000,000,00
TRANZABAATRANZCZ0005076356114,30113,10-2,75113,00114,3031035 06326,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552244,30259,00+5,71240,10267,703 364858 319113,40259,00
TYLEX LETOVICEBAATYLEXCS0005006154104,50104,500,00104,50104,500046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 199,001 199,100,001 199,001 199,1000545,201 199,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150031,4032,20+0,6231,4032,301 21738 88228,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,000,00150,00150,00152 25038,00207,10
UNITED ENERGYBABPSZTECZ0005113308105,20105,200,00105,20105,200055,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,1032 970550,501 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 750,501 750,50-1,401 750,501 750,501017 5051 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925514 150,004 000,000,004 000,004 150,00001 220,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658415,30400,10-3,63400,10415,302811 522158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585085,0085,00+1,9185,0085,001008 50052,2092,70
VHOSBAAVHOSCZ0009047254890,40848,000,00848,00890,4000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 550,401 550,400,001 550,401 550,4000558,101 550,50
VÍNO MIKULOVBAAVINOMCS0008465159765,00765,000,00765,00765,0000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,608,60-4,448,608,606205 3325,2014,00
VLNAPBAAVLNAPCZ000508765067,9067,00-1,3267,0067,90805 38720,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256347,20347,20+13,05347,20347,2041 389307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,10165,60-7,94140,10165,600070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0041 12090,10326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850240,00240,000,00240,00240,0000162,10250,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056204,50204,50-4,66204,50204,50408 18090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353138,60155,60+1,03138,60155,600076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758240,00240,000,00240,00240,000088,60240,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150181,50181,60-9,01181,50181,6000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652192,60192,60-10,00192,60192,600071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657131,00159,80-6,27131,00159,800066,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,70193,700,00193,70193,7000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957180,10180,100,00180,10180,1000161,90620,00
VULKANBAAVULKACZ0005100453204,30195,10-4,50195,00204,300082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658293,60293,60-9,71293,60293,6000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,0020,000,0020,0020,000011,6020,00
WIENERBERGER C.P.BAAJICIHCS00084158572 220,002 220,00+0,452 220,002 220,001022 2001 262,002 300,00
YTONGBAAPORBECS00084201623 100,003 100,000,003 100,003 100,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 256,701 256,70+0,801 256,701 256,7045 027415,001 290,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,00-9,6714,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 563,102 563,100,002 563,102 563,10001 200,002 700,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 500,202 671,00+1,742 500,202 671,00001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509445,00445,000,00445,00445,003816 910411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280541,3041,300,0041,3041,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352260,90261,80+0,34260,90261,800093,00281,20
ŽĎASBAAZDASCS0005031152231,40231,40+0,12231,40231,402463148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 058,104 099,00+0,834 055,004 099,0039158 4041 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835163,0063,000,0063,0063,00342 14220,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959726,50601,00-9,00601,00726,5000314,80726,00