zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 12:31
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 31.05.2002

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.

01.05.200230.05.2002
03.06.200201.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852128,90128,90+0,38128,90128,900056,70158,00
ALIACHEMBAASYNTHCZ000509195972,1072,10+0,2772,1072,10201 44252,60127,60
ALIACHEMBABSYNTHCZ00051126078,008,000,008,008,002041 6325,2012,80
AMMANN CRBAASTVSTCS0005003755277,20274,10-2,10274,10277,2000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257255,10255,100,00255,10255,100078,00267,50
AVIABAAAVIACS000502075923,8023,80-8,4623,8023,804095210,0033,00
BELAGRABAAZZNBRCZ0008449055407,00407,000,00407,00407,00166 51272,70690,10
BIOCELBAABIOCECS0005017953567,00567,000,00567,00567,003922 113440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559916,40916,300,00916,30916,4000391,201 341,40
BMTBAABMTBOCS0005030758499,90499,90-2,93499,90499,9031 50081,00517,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607115,10115,100,00115,10115,10171 95760,00120,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,20647,200,00647,20647,2000398,10703,00
BRISK TÁBORBAABRITACZ0005074856381,30400,100,00381,30400,1000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509600,10611,10-1,43600,10611,1000270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,00250,00+4,51250,00250,006015 000135,10262,30
B.G.M. HOLDINGBFAPRVZECZ0009089207193,00193,000,00193,00193,0000129,50201,10
CIMEX KONCERNBFBINFJICZ000908360638,3038,300,0038,3038,300023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507105,80105,800,00105,80105,800081,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201217,60217,60-1,09217,60217,60204 352108,60231,00
CONSUS IFBFACONINCZ000802830544,6044,700,0044,6044,700033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358815,00815,000,00815,00815,0000303,30992,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356195,00195,00-4,87195,00195,00239074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 659,402 744,40+1,602 659,402 744,4000737,502 755,50
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556451,10451,100,00451,10451,102812 631290,00488,80
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 597,004 596,50+0,204 596,504 597,0029 1942 347,704 596,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801355,00362,00-1,49355,00362,001 226440 823237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,000070,20113,30
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156417,00417,000,00417,00417,0000260,20450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607330,00329,60-2,68321,00340,001 583523 607254,60601,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175289,0089,00-0,1189,0089,00242 13648,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025891,0091,50+6,0291,0091,5022020 11528,8091,50
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345755,0055,00+1,1055,0055,001899030,0055,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645545,5045,50+9,9045,5045,500018,1057,70
ČEZ, A.S.BAACEZCZ000511230091,7090,60-0,5490,6097,0018 5761 724 20259,20105,30
ČKD HRONOVBAACKDHRCZ0005093658693,20631,30-8,92630,00693,2000100,00693,20
ČKD KUTNÁ HORABAACKDKHCS0005008051322,30330,00-5,57322,30330,00247 81295,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 457,501 454,00-0,241 453,501 458,5000488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255237,20221,00+2,07218,20238,100068,90242,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136461,0061,00-9,7661,0061,000058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555991,0091,000,0091,0091,000055,00203,00
DERMACOLBAADERMACZ0009041653271,10271,100,00271,10271,1000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,206,200,006,206,20004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000297,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353184,10184,100,00184,10184,100058,10184,10
ENERGOAQUABAAENRGACS0008419750516,40516,40-6,10516,40516,402412 394285,00598,00
EQUITY HOLDINGBFAAGFIECZ000908460438,2038,20+0,2638,1038,201606 10618,9041,00
ETABAAELEPRCS0005005156100,00100,000,00100,00100,000081,00340,10
EUROVIA CSBAASTASZCS0005022854770,10800,00+2,48770,10800,003325 632532,80898,00
FEZKO SERVISBAAFEZKOCS0005037456150,10150,100,00150,10150,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001562,10563,00+0,26562,10563,002715 196450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706482,00455,00-5,60436,00482,0000378,001 200,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 291,404 291,40+15,884 291,404 291,40001 447,004 555,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552214,60221,10+3,07214,60221,10112 40090,00258,30
GUMOTEXBAAGUMOTCZ0005086751205,00205,000,00205,00205,002410140,00226,10
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 140,002 140,00+5,782 140,002 140,00510 700986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851539,00539,000,00524,70570,0015688 286280,20550,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 858,001 858,00-0,051 858,001 858,0011 8581 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354435,10435,10+3,57435,10435,1000162,60435,10
HYPOTEČNÍ BANKABACREGICZ0008030509560,10560,100,00560,10560,1000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750200,00200,000,00200,00200,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 000,002 000,000,002 000,002 000,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 362,001 362,00-0,581 362,001 370,10109148 9361 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 093,101 095,00+0,181 093,101 095,002527 369985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908194,60194,60-0,20194,60194,6022543 785155,00243,00
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001521,20521,10+0,01521,10521,2042 085170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757410,00387,20-9,99387,20410,0062 369200,60452,30
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 401,001 401,000,001 401,001 401,0022 802845,101 500,00
I.EPIC HOLDINGBFAICZCOCZ0009087904356,00391,60+0,41356,00391,6000280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753627,60569,70-8,33559,50632,7000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657229,50238,90+9,99229,50238,9019245 21170,10238,90
JAN BECHERBAAJANBECZ00090751071 694,501 694,500,001 694,501 694,5000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 616,501 501,000,001 501,001 616,504165 6831 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 009,302 009,30+0,042 009,302 009,3036 0281 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158333,50333,500,00333,50333,5000220,00368,10
JIHOSTROJBAAJIHSTCS000503636745,9046,10+0,6545,9046,100028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955330,60332,00-2,32330,60332,007223 879151,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 013,002 301,000,002 013,002 301,00001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 814,202 815,20+0,032 814,002 815,20001 951,003 853,30
JUTABAAJUTACS00050261521 377,401 400,00+1,641 377,401 400,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 135,202 135,10+0,042 135,102 136,001634 163981,002 135,10
KABLO ELEKTROBAAKABLOCS00050341561 889,501 889,500,001 889,501 889,50001 125,501 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,00804 64045,90180,90
KAROSERIABAAAVIABCS0005032150256,10265,20+3,55256,10265,200033,10265,20
KDYNIUMBAAKDYNICZ00050236551 858,001 858,00+3,221 858,001 858,0000781,301 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 781,401 707,80-4,431 707,801 781,408571 505 992792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464607,00607,000,00607,00607,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153230,10230,100,00230,10230,1000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159787,10787,10-7,40787,10787,1000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351118,50118,500,00118,50118,500030,10120,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 090,001 090,000,001 090,001 090,002122 890918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955320,00320,000,00320,00320,001320250,50550,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153780,10780,10-3,99780,10780,1032 340228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251850,50850,00-0,05810,00860,0000271,00850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853420,20420,200,00420,20420,2000210,00450,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804217,30217,30+1,06217,30217,300096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 343,101 343,100,001 343,101 343,1000673,001 404,80
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,0021,00-8,2921,0021,004008 40019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825160,5060,50+7,0760,5060,5062037 51018,1060,50
MADETABAAJIMLECS0008420550369,00337,60-8,63337,60369,0000134,50374,20
MAGNETONBAAMAGNECZ000507905377,1080,60+4,5377,1080,600040,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 160,001 160,000,001 160,001 160,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,30144,40-9,97144,40160,3000116,00636,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240657,2057,20+10,0057,2057,200041,0057,20
MEDICAMENTABAAMEDIKCZ0008455755460,50460,50+4,65460,50460,5000149,30461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960152,20152,20+2,28152,20152,200066,30182,90
METALIMEXBAAMETLXCS00084124582 112,502 105,60-2,062 105,102 112,60001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005736,6036,600,0036,6036,600033,3070,10
METROSTAVBAAMESTACZ0005006502131,90131,90+0,07131,90131,90668 70596,30160,00
MILETABAAMILETCS0005027457125,10131,50+5,20125,10131,500084,00131,50
MINERVA BOSKOVICEBAAMIRVACS0005005552170,30153,30-9,98153,30170,4000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000146,50350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 475,103 460,60-0,413 460,603 485,10001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185073,2073,20+29,3273,2073,200025,2073,20
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,1040,100,0040,1040,10301 20332,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550759,00800,00+5,40759,00800,0000200,00800,00
MOTOKOV INTER.BAAMOTINCZ0008417755230,10223,60-2,82223,50240,000092,00248,10
MOTORPALBAAMOTORCZ0005084558426,00461,000,00426,00461,00504229 71491,60512,20
MSABAAMSACZ0005016501216,00216,00-9,24216,00216,004864162,50340,70
NKT CABLESBAAKABKLCZ0005082255505,10505,10+0,01505,10505,1094 546370,10529,00
NOWACO MRAZÍRNYBAASLMRACS0008428751900,00900,000,00900,00900,002018 000360,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353732,00732,00-0,73732,00732,001611 712271,00747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952437,80437,70-0,02437,70437,8000220,00437,80
ODKOLEKBAAODKOLCZ0009064051342,50342,50+0,43342,50342,50144 795185,00400,00
OHL ŽSBAAZSTBOCS0005028554762,00762,00+0,13762,00762,0000278,10880,00
OKDBAAOKDCZ000510065180,0080,10+0,1280,0080,101149 12643,5085,00
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.BAAOSPAPCZ0005010355501,00501,00+0,20501,00501,0063 006148,00550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 850,001 850,000,001 850,001 850,00001 025,201 859,00
OSTROJBAAOSTROCS0008435558147,00136,10-7,41135,00155,0043662 34615,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085248,0048,000,0048,0048,000042,80105,00
OTAVA-PATRIABAAHOTOTCZ0009065959240,00240,000,00240,00240,0000108,50261,00
O2 C.R.BAATELECCZ0009093209311,00314,00+0,31310,60314,00333103 722185,00389,70
PANKRÁCBAAPANKRCZ0009033205422,40422,000,00422,00422,4000280,00575,00
PANKRÁCBABPANKRCZ0009078903737,40750,00+1,76737,40750,1000396,00939,00
PARAMOBAAPARAMCZ0005091355360,00360,10+0,41358,50360,10258 970128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695899,5099,50+9,9499,5099,5071771 34231,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 000,0010 200,00+2,059 956,7010 261,6055556 3585 780,0010 200,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 962,401 962,70+0,031 962,402 145,002042 1891 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751220,00242,10+9,99220,00242,1000108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105434,5035,10+0,8634,5035,101655 76517,2040,10
PLIVA - LACHEMABAALACHECZ0005096750533,00533,000,00533,00533,0021 066367,10560,00
PLOMABAAZPDCS0008452751330,10330,100,00330,10330,1000106,00364,60
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650900,00855,00-5,00855,00900,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,000084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453765,10750,50+2,79744,10765,1000321,30750,50
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652117,10117,10+9,64117,10117,10323 74732,40117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 264,101 264,10-0,221 264,101 264,1022 528616,201 267,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505401,00401,00-0,02401,00402,003 7201 488 142275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158470,10470,10-2,06470,10470,103014 103366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 817,501 810,00-4,001 810,001 817,50712 6851 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 055,302 057,10+0,092 055,302 057,10001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 395,001 240,70-4,641 240,701 395,0000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859239,00239,00-0,37239,00239,0051 19582,00290,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,101210 561350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115481,0081,50+0,4981,0081,500059,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050280,00280,10-0,32280,00280,1000116,10281,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 006,501 016,00+0,881 006,501 016,00209211 560910,801 140,00
RMS MEZZANINEBAAPVTCS00084162511 805,501 805,50-7,411 805,501 805,501527 0831 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 HLDBAARYBATCS0008456455430,10430,10+0,02430,10430,1062 581210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858267,00242,00-9,36242,00267,000077,50320,00
SČ ARMATURKABAASCARMCS0005003854121,00121,000,00121,00121,00101 21051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 317,401 350,10-6,631 317,401 350,10001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 201,002 350,00+6,762 005,102 350,0000868,602 350,00
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,0041 524185,10517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356630,10630,100,00630,10630,1000323,10637,60
SETUZABAASETUZCZ0008460052242,00242,00+0,83242,00242,001242192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350340,00340,00-0,14340,00340,00103 400219,80360,00
SFINXBAASFINXCS0005036458203,20203,20+5,66203,20203,20214 26790,00227,90
SG - INDUSTRYBFAYSECZ00090877066,606,80+3,036,507,208175 6026,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458275,10275,10+0,32275,10275,102550210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554551,10551,100,00551,10551,1000337,10647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259205,30205,30-0,14205,30205,302411125,10302,50
SM ENERGETIKABAASMENGCZ00050783521 600,001 600,000,001 600,001 600,001727 2001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 990,601 990,60-4,291 990,601 990,6059 9531 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251640,00670,00+4,68640,00670,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953483,90473,00-2,25473,00510,0000177,10490,60
SOFTWARE 602BAASOFTWCZ0009092300290,00290,00-2,35290,00290,0000240,00400,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952243,00250,00+1,05242,70250,006415 719155,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550308,10308,100,00308,10308,1000162,00415,00
SPOLANABAASPOLACS000842495883,9083,90+5,1383,9083,900064,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858123,20123,50+0,24123,20123,50384 68649,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753131,10122,00-9,83122,00131,100046,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 330,001 400,00+6,051 320,401 400,00001 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 541,602 497,60+0,942 400,102 547,60001 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185548 303,008 303,00-7,748 303,008 303,00216 6064 131,109 000,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,3014,300,0014,3014,30009,8036,00
SUBTERRABAASBTERCS0005023050604,00604,00-0,77604,00604,0000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857111,10111,100,00111,10111,100077,10165,00
ŠMERAL BRNOBAASMERACS000502935482,1085,60+4,3982,1085,600032,3090,00
ŠTI HOLDINGBFASTICZ0009087805900,10900,100,00900,10900,102018 002523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351836,50836,60+5,08836,50836,6000392,00897,30
TATRABAATATRACS000501845646,9047,000,0045,3047,001 98992 52930,3060,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550939,60939,60+4,38939,60939,6000408,00939,60
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 660,101 660,100,001 660,101 660,1000262,001 665,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156361,70330,40+0,03325,70361,7000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255620,10620,10+9,26620,10620,10127 441380,00620,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950387,40385,00-0,41385,00425,2000158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157896,50893,60-0,22893,10896,6000535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685536,1040,100,0036,1040,100023,5040,10
TEREOS TTDBAAPRACUCZ000510485195,2095,20+0,1095,2095,20292 76115,60102,10
TESLA JIHLAVABAATSLJICS0005072859203,30205,20-0,38203,30205,406112 45945,20219,50
TESLA KARLÍNBAATSLKACS000502135167,5067,50+0,2967,5067,50412 76833,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00680,10
TOMABAATOMACZ000508855998,6098,60-1,5998,6098,60141 38050,70124,80
TONAKBAATONAKCS000500605531,1031,10+0,6431,1031,101404 35415,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,002842 000120,001 550,00
TRANZABAATRANZCZ0005076356115,10115,10-1,62115,10115,10151 72726,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552207,80209,10+0,77207,80210,00695145 529113,40237,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 017,10915,50-3,22915,501 017,1000487,301 101,10
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150039,9040,50+1,5039,5040,5013 971562 58628,0058,60
UNIPLET TŘEBÍČBAAUNIPLCS0005005354138,20149,70+8,32138,20149,700018,00149,70
UNITED ENERGYBAAPSZTECS0008458659851,00851,000,00851,00851,0000466,50852,00
UNITED ENERGYBABPSZTECZ000511330883,1085,20+2,5283,1085,200050,1085,20
VČ ENERGETIKABAAVCENGCZ00050769501 529,001 530,00-0,061 529,001 530,5069 1791 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 501,102 501,100,002 501,102 501,10001 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658320,70311,00-3,02288,80320,7000158,10358,00
VET ASSETS A.S.BAAJIPCZ000500585090,1090,10+4,1690,1090,10654152,0091,90
VHOSBAAVHOSCZ0009047254848,00800,00-5,66800,00848,0000430,901 050,00
VINIUMBAAVINIUCS0008421954235,00235,00-9,61235,00235,00163 76072,00300,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 301,001 301,000,001 301,001 301,0000558,101 301,00
VÍNO MIKULOVBAAVINOMCS0008465159801,30801,30+10,82801,30801,3000351,20801,30
VÍTKOVICEBAAVITKOCZ000509855811,2011,200,0011,2011,205005 6005,2014,00
VLNAPBAAVLNAPCZ000508765093,0093,00-9,7093,0093,00201 86020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256488,00495,00+1,43488,00495,0000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952152,60152,70+0,06152,60152,700070,30170,00
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.CHRUDIMBAAVOKCRCZ0009047056182,10182,30+0,10182,10182,300090,10200,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353169,80169,90+0,05169,80169,900076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,00181,000,00181,00181,000088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150225,00225,000,00225,00225,0000140,20236,00
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.VSETÍNBAAVOKVSCZ0009057956161,00161,10+0,06161,00161,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957210,00210,000,00210,00210,00204 200161,90620,00
VULKANBAAVULKACZ0005100453209,00209,000,00209,00209,00102 09082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658415,50415,50+3,61415,50415,5000282,00415,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,3018,30+5,1718,3018,300011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 830,101 830,10+1,391 830,101 830,101527 4521 262,002 300,00
XAVEROVBAAXAVERCS000844065775,2075,20+2,5975,2075,20141 05340,00109,20
YTONGBAAPORBECS00084201622 651,002 651,00+0,032 651,002 651,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951881,00881,000,00881,00881,0000404,00893,00
ZBROJOVKA BRNOBAAZBROJCS000504065816,0016,000,0016,0016,001219214,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 450,002 450,000,002 450,002 450,001126 9501 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 173,102 176,10+0,132 173,002 176,10001 300,102 377,60
ZLATÝ IF KVANTOBFAZLKVACZ0008025509439,00442,00+0,68439,00442,0010043 972402,30455,10
ZZN POLABÍBAAZZNNBCZ000909280534,1028,00-9,6728,0034,100010,0031,00
ZZN POMORAVÍBAAZZNHOCS0008463352165,50176,60+6,70165,50176,600093,00266,20
ŽĎASBAAZDASCS0005031152207,70207,80+3,74207,70207,8000137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 116,003 074,000,003 074,003 120,002680 3501 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835140,1040,100,0040,1040,100020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959600,00602,30+0,38600,00602,3000225,40658,40