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 - 31.07.2002

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.

01.07.200230.07.2002
01.08.200230.08.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000056,70158,00
ALIACHEMBABSYNTHCZ00051126077,407,400,007,407,40005,209,60
ALIACHEMBAASYNTHCZ000509195969,3073,10+6,0969,3073,10362 58152,6083,30
AMMANN CRBAASTVSTCS0005003755279,00281,80+1,00279,00281,8000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257300,70300,70+7,16300,70300,700078,00300,70
AVIABAAAVIACS000502075930,3030,300,0030,3030,300010,0046,50
BELAGRABAAZZNBRCZ0008449055271,00271,000,00271,00271,0000108,10690,10
BIOCELBAABIOCECS0005017953527,00527,000,00527,00527,00157 905440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559945,001 019,40+7,97945,001 019,4054 874391,201 341,40
BMTBAABMTBOCS0005030758541,00521,00-3,69521,00541,0094 74981,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607222,10224,10+0,90222,10224,1010723 84270,00224,10
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454485,00591,10+9,99485,00591,1000458,20703,00
BRISK TÁBORBAABRITACZ0005074856394,70394,700,00394,70394,7000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509626,00626,00-2,64626,00626,003421 284300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009251,00251,00+0,03251,00251,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207202,50214,10+5,83202,50214,1000129,50218,30
CIMEX KONCERNBFBINFJICZ000908360642,6042,700,0042,6042,700023,8042,70
CIMEX KONCERNBFAINFJICZ0009083507107,00107,000,00107,00107,000081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201235,50235,500,00235,50235,5000108,60240,00
CONSUS IFBFACONINCZ000802830550,6050,600,0050,6050,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 050,001 050,00-8,691 050,001 050,0000374,301 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,00+1,011 000,001 000,0055 000641,701 100,00
ČEDOKBAACEDOKCZ0009036356306,40306,40+9,97306,40306,400074,20306,40
ČECHOFRACHTBAACECHFCZ00084134572 777,802 787,80-3,492 777,802 787,8000758,103 100,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556480,50480,50+4,22480,50480,5000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 672,005 040,00+1,084 672,005 040,00002 550,005 040,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801335,00339,60+4,49329,00339,60963323 089248,60390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052110,00111,00+0,90110,00111,000070,20121,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156420,00420,000,00420,00420,002840304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607262,60258,50-2,08258,50264,101 204317 589251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752114,00115,10+0,96114,00115,100048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258102,00102,000,00102,00102,000028,80102,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345768,0063,00-0,3163,0068,0034622 29530,0068,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645555,2055,20-0,1855,2055,200018,1062,00
ČEZ, A.S.BAACEZCZ000511230092,8094,60+2,6090,7096,0017 5531 651 50159,2098,80
ČKD HRONOVBAACKDHRCZ0005093658702,00702,000,00702,00702,00162121 127100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051311,50311,50+0,48311,50311,50154 67395,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 232,001 262,10+2,441 232,001 262,1000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255249,00250,00+0,40249,00250,000068,90250,00
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-CZBAADAKOCS0005035559249,40220,00-2,99220,00249,400055,00226,80
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653430,00430,00+3,11430,00430,002860198,501 525,00
DIMENSIONBFACSIFCZ000910060845,0045,000,0045,0045,000045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,805,800,005,805,801679694,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353269,20269,200,00269,20269,200058,10281,10
ENERGOAQUABAAENRGACS0008419750580,00580,000,00580,00580,00105 800285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460470,1075,00+7,1470,1075,0071152 89619,0075,00
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00323,10
EUROVIA CSBAASTASZCS0005022854830,00830,00-3,99830,00830,0000550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456161,00165,50+2,79161,00165,500084,00774,50
FINOP HOLDINGBAAFINOPCZ0008418001604,00606,00-4,11602,00606,009054 336450,00632,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145459,6059,60+0,3359,6059,600025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706542,00500,00-7,74488,00542,0000340,301 100,00
GLOBAL PAYMENTSBAAMUZOCZ00084136557 260,007 260,00+9,997 260,007 260,00001 447,007 260,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552230,00230,000,00230,00230,00122 760105,10258,30
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 PRAHABAAFORUMCS0008442851564,00565,00-0,01564,00565,002011 295280,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 723,701 723,70+9,991 723,701 723,70001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,10506,100,00506,10506,1052 531162,60507,00
HYPOTEČNÍ BANKABACREGICZ0008030509604,00604,000,00604,00604,0000330,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750131,50132,50+0,83131,50132,500090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 220,002 220,000,002 220,002 220,0024 440585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 400,601 400,00-0,071 400,001 415,00194272 9531 200,201 425,00
IF OBCHODUBFAOBCHOCZ00080111031 105,001 105,000,001 105,001 111,0094104 230990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908197,00197,000,00197,00197,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001525,00525,00+0,96525,00525,0000234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757473,90473,900,00473,90473,9083 791211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 350,001 350,00+0,321 350,001 350,0045 400845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904355,20355,20+0,02355,20355,2093 197280,00517,90
JÁCHYMOV PMBAALAZJACS0008446753690,10690,10-4,49690,10690,1053 451355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657289,10289,10-2,19289,10289,10205 78270,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 838,101 838,10+0,301 838,101 838,1023 6761 131,501 989,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 113,302 115,30+0,132 113,302 115,30001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158341,30341,300,00341,30341,3000220,00370,20
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,00281,000,00281,00281,0000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 362,502 363,10+4,462 362,502 363,10001 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 400,003 400,000,003 400,003 400,00001 951,003 853,30
JUTABAAJUTACS00050261521 870,001 870,000,001 870,001 870,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 505,001 505,00-0,061 505,001 505,001116 5551 160,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 080,002 080,00+4,522 080,002 080,0024 1601 200,002 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0067,00+1,5166,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150372,30372,30+0,35372,30372,30165 95740,60372,30
KDYNIUMBAAKDYNICZ00050236551 500,001 500,000,001 500,001 500,0069 0001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 500,001 644,50+8,361 500,001 644,50368578 295792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464550,10501,10-1,97501,10550,105629 434155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351130,10146,00+2,02130,10146,0012017 04330,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 011,101 020,90-2,771 011,101 020,902727 496918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955340,00340,00-0,87340,00340,0051 700250,50519,60
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153812,00812,000,00812,00812,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251825,50825,500,00825,50825,5000332,00864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853483,00483,000,00483,00483,0041 932210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,00315,000,00315,00315,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 226,301 226,30-0,021 226,301 226,3022 453673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,0019,000,0019,0019,000018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825151,0048,00-7,1548,0051,0024312 26418,1073,20
MADETABAAJIMLECS0008420550378,00378,00-10,00378,00378,002810 584134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 210,001 210,000,001 210,001 210,0000920,001 352,00
MASOKOMB.POLIČKABAAMASPOCS0008454252170,10170,100,00170,10170,1000111,90500,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755512,00512,00-3,39512,00512,0042 048190,00550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960112,00112,00-6,74112,00112,000066,30182,90
METALIMEXBAAMETLXCS00084124581 800,001 800,000,001 800,001 800,00001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005733,2033,20+0,6033,2033,200029,1057,70
METROSTAVBAAMESTACZ0005006502155,00155,00+3,33155,00155,0016826 04096,30160,00
MILETABAAMILETCS000502745780,0069,00-9,2169,0080,000069,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552175,00175,000,00175,00175,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,6050,600,0050,6050,600050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 169,203 200,50-6,133 169,203 200,50001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185041,2045,30+9,6841,2045,300025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830880,5080,500,0080,5080,50972532,8080,50
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550830,00830,10+0,01830,00830,103125 732200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558256,10256,10-6,01256,10256,1061 53791,60512,20
MSABAAMSACZ0005016501233,40233,40+0,04233,40233,4092 101162,50340,70
NKT CABLESBAAKABKLCZ0005082255743,20753,90+0,10743,20753,9096 735370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751733,00733,00-0,94733,00733,0064 398372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353715,50716,00+2,21715,50716,0000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952528,00528,00+2,32528,00528,0000220,00533,00
ODKOLEKBAAODKOLCZ0009064051389,00389,00-9,76389,00389,0051 945185,00480,00
OHL ŽSBAAZSTBOCS0005028554912,00856,60-2,49842,10912,0000278,10880,00
OKDBAAOKDCZ0005100651100,00100,10+1,11100,00100,1011411 40343,50111,10
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.BAAOSPAPCZ0005010355619,00630,000,00619,00630,0074 344225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 875,501 890,00+0,771 875,501 890,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558138,50147,40+5,36138,50147,4015322 30916,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085251,0051,000,0051,0051,000042,8083,00
OTAVA-PATRIABAAHOTOTCZ0009065959226,00248,60+10,00206,50248,6000108,50253,50
O2 C.R.BAATELECCZ0009093209267,10278,00+6,10262,50278,001 613436 517185,00377,50
PANKRÁCBAAPANKRCZ0009033205460,00460,000,00460,00460,00167 360280,00472,30
PANKRÁCBABPANKRCZ0009078903920,00920,000,00920,00920,0000396,00920,00
PARAMOBAAPARAMCZ0005091355382,10382,10+0,28382,10382,1020282 235128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695884,3076,00-9,8476,0084,400031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 422,3011 162,50-2,1211 120,0011 501,801361 520 9346 100,0011 404,60
PIVOVAR RADEGASTBAAPIVORCS00084643503 100,003 112,00-7,103 100,003 112,00515 5371 270,203 350,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751291,20315,00+2,60291,20315,0023172 741108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105442,0040,40-3,8040,4042,001355 59417,2044,10
PLIVA - LACHEMABAALACHECZ0005096750823,60823,60+7,66823,60823,601824367,10941,90
PLOMABAAZPDCS0008452751415,50416,00+4,91415,50416,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650954,80990,00+8,94954,80990,002322 066480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952128,00128,30+0,23128,00128,300096,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453770,00770,000,00770,00770,0000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652103,00103,00-9,01101,90103,00585 96533,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 170,801 170,90+0,031 170,801 170,9000630,001 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505417,00417,00-0,73417,00417,003012 510275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158447,00453,40+1,43447,00453,4000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 859,101 859,10+0,481 859,101 859,1011 8591 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 833,302 833,30+0,082 833,302 833,30001 400,002 833,30
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 350,001 350,00-1,781 350,001 350,004054 000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859192,00192,000,00192,00192,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115495,3095,300,0095,3095,300059,20101,60
RAŠELINABAARASELCZ0009074050260,50260,500,00260,50260,5000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509960,00956,00-0,41955,50961,00134128 491910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 707,501 640,10-12,291 640,101 707,60001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905489,00489,00+7,00489,00489,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957351,00351,000,00351,00351,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455374,00420,00+9,66374,00420,00104 108210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858243,00243,000,00243,00243,000078,00320,00
SČ ARMATURKABAASCARMCS0005003854122,00122,000,00122,00122,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 450,001 450,00-3,391 450,001 450,00001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 550,002 550,00-1,962 550,002 550,002358 6501 203,002 650,00
SELGENBAASELGECZ0009033650339,00339,000,00339,00339,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356659,00659,50+1,46659,00659,5000323,10678,00
SETUZABAASETUZCZ0008460052267,40267,40-4,94267,40267,401267192,50417,10
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350347,30347,20-0,08347,20347,3024183 678221,10385,00
SFINXBAASFINXCS0005036458179,60182,00+6,12179,60182,00274 86690,00218,50
SG - INDUSTRYBFAYSECZ00090877066,306,30-3,076,306,30005,5015,30
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458278,00278,00+1,45278,00278,0000210,70330,10
SLADOVNA HODONICEBAASLADHCZ0008452554560,00560,00-9,67560,00560,0021 120343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259272,00272,00-9,03272,00272,00184 896156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 792,501 792,50+3,601 792,501 819,50001 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 095,002 415,10+5,922 095,002 457,60001 261,502 415,10
SM VOD.A KAN.OVABAAVOKAOCS0008435251650,00707,00+1,00650,00707,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953480,00480,00+0,20480,00480,0031 440220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300310,00310,00-5,77310,00310,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952250,00250,00+2,04250,00250,00400100 000184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495878,1078,10+0,1278,1078,10241 87464,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858115,10115,20-6,72115,10115,20121 38252,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753180,00181,10+0,05180,00181,10254 52346,00199,00
STČ ENERGETICKÁBAASTRENCZ00050782531 400,101 400,100,001 400,101 400,1045 6001 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 669,002 669,000,002 668,502 669,00001 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866529,909,90+10,009,909,90005,8036,00
SUBTERRABAASBTERCS0005023050799,00770,10-4,16761,40799,0010580 714358,20878,00
ŠKODA PRAHABAASKOPHCS0005006857150,00150,000,00150,00150,000077,10183,00
ŠMERAL BRNOBAASMERACS000502935489,5088,50-1,1188,5089,50585 16133,0090,00
ŠTI HOLDINGBFASTICZ0009087805901,00902,20+0,80901,00902,2000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351830,70830,70-3,74830,70830,70108 307393,00897,30
TATRABAATATRACS000501845645,7045,40-5,2145,4045,70421 91630,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550905,001 002,50-0,24905,001 002,5000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 500,000,001 500,001 500,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156385,00385,00-0,51385,00385,0010440 040230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255539,80539,80-0,03539,80539,8042 159380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950380,00373,40-1,73361,10380,0000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157888,00935,00+5,29888,00935,0000571,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685545,1045,100,0045,1045,100023,8048,60
TEREOS TTDBAAPRACUCZ0005104851112,00112,00+1,35112,00112,0013014 56016,20140,50
TESLA JIHLAVABAATSLJICS0005072859201,00201,000,00201,00201,0037776 31193,00230,00
TESLA KARLÍNBAATSLKACS000502135152,6063,00+8,8052,6063,00643 85533,5071,50
TESLA SEZAMBAATSLSECS0005009851450,50450,500,00450,50450,5000420,00577,00
TOMABAATOMACZ000508855986,3086,30+0,2386,3086,301086350,70124,80
TONAKBAATONAKCS000500605528,5028,500,0028,5028,500015,0038,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,000,001 100,001 100,001011 000120,001 600,00
TRANZABAATRANZCZ0005076356107,20105,70-8,87105,70107,20909 55226,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552209,60204,90+0,53204,00212,005 2131 073 591113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615487,5087,500,0087,5087,50766 65046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,101 100,100,001 100,101 100,1044 400545,201 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150035,7036,40+2,8234,9036,408 112290 33828,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354151,00151,00-9,58151,00151,000018,00207,10
UNITED ENERGYBAAPSZTECS00084586591 100,001 002,60-8,851 002,601 100,004344 573515,001 155,00
UNITED ENERGYBABPSZTECZ0005113308101,20101,200,00101,20101,200050,60110,00
VČ ENERGETIKABAAVCENGCZ00050769501 570,001 570,10-5,411 570,001 570,10001 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 603,002 603,50+0,012 603,002 603,50001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658404,10405,00-3,80404,10405,00251101 547158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585083,5083,50-4,3583,5083,50363 00652,2092,70
VHOSBAAVHOSCZ0009047254956,10848,00-4,76848,00956,1000704,001 050,00
VINIUMBAAVINIUCS0008421954285,00313,50+10,00260,00313,5000139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 251,401 251,400,001 251,401 251,4056 257558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159751,50751,50-4,58751,50751,5043 006355,20812,50
VÍTKOVICEBAAVITKOCZ00050985587,407,50-13,797,407,702 10015 9455,2014,00
VLNAPBAAVLNAPCZ000508765079,0079,000,0079,0079,000020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256485,10485,100,00485,10485,10209 702317,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952154,50180,70-4,23148,00180,700070,30188,70
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850250,00225,00-10,00225,00250,0000155,10250,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056230,00230,00-3,72230,00230,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353153,30153,300,00153,30153,300076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,00366088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150201,00201,000,00201,00201,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657155,00184,00+9,98150,70184,000065,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,80193,800,00193,80193,8000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957236,00236,000,00236,00236,0000161,90620,00
VULKANBAAVULKACZ0005100453200,00200,000,00200,00200,000082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658422,30422,300,00422,30422,3000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550117,2017,50-1,1217,2017,500011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 900,001 900,60+0,021 900,001 900,60001 262,002 300,00
YTONGBAAPORBECS00084201623 003,003 003,00-3,953 003,003 003,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 120,001 120,000,001 120,001 120,001011 200404,001 163,00
ZBROJOVKA BRNOBAAZBROJCS000504065813,6013,600,0013,6013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 405,102 405,000,002 405,002 405,10001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 325,202 325,200,002 325,202 325,2024 6501 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509440,10440,000,00440,00440,1014061 612411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280543,3043,300,0043,3043,300010,0043,30
ZZN POMORAVÍBAAZZNHOCS0008463352275,80275,800,00275,80275,800093,00281,20
ŽĎASBAAZDASCS0005031152231,30230,30-0,90230,00232,30398 982140,20249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 250,603 031,00+0,293 022,203 250,601 0393 371 8071 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,1046,100,0046,1046,100020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959603,10603,30+0,03603,10603,3000314,80670,00