Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 20:58
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 01.07.2002

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.

31.05.200228.06.2002
02.07.200231.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,00+0,68146,00146,000056,70158,00
ALIACHEMBABSYNTHCZ00051126078,307,600,007,608,308967 3585,209,60
ALIACHEMBAASYNTHCZ000509195969,8071,10+2,8969,8071,10412 90552,6082,00
AMMANN CRBAASTVSTCS0005003755270,00270,00-5,22270,00270,00557158 745202,00288,90
ATAS NÁCHODBAAATSNACS0005028257234,00234,10-9,96234,00234,100078,00290,00
AVIABAAAVIACS000502075946,5041,90-9,8941,9046,500010,0046,50
BELAGRABAAZZNBRCZ0008449055300,00300,000,00300,00300,0000108,10690,10
BIOCELBAABIOCECS0005017953550,00550,000,00550,00550,0063 300440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559843,10853,10+1,18758,40853,1000391,201 341,40
BMTBAABMTBOCS0005030758530,00534,00+1,59530,00534,0073 72281,00534,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607160,00160,000,00160,00160,00548 64067,60170,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454576,10576,10+0,13576,10576,1042 304417,10703,00
BRISK TÁBORBAABRITACZ0005074856392,80392,80+1,86392,80392,8000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509657,00657,000,00657,00657,0000300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009221,00221,00-2,21221,00221,0061 326135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207186,90186,90+0,70186,90186,90101 869129,50208,10
CIMEX KONCERNBFAINFJICZ0009083507110,60110,90+0,27110,60110,900081,20122,60
CIMEX KONCERNBFBINFJICZ000908360641,6042,50+0,7141,6042,500023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201213,30213,30-4,69213,30213,30408 532108,60231,00
CONSUS IFBFACONINCZ000802830546,0046,000,0046,0046,000033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 600,001 600,10+1,721 600,001 600,1000303,301 667,50
CZECH PROPERTYBFAIFBOCZ0009086807990,00990,000,00990,00990,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356314,60258,20-9,72258,00314,600074,20286,00
ČECHOFRACHTBAACECHFCZ00084134572 515,002 515,00-5,092 515,002 515,0000737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556462,00462,000,00462,00462,0083 696290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 485,804 485,80+2,264 485,804 485,801461 6002 347,704 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801366,50366,50-0,94366,50366,5035 35313 164 791237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,00110,00+10,00100,00110,000070,20110,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,90+12,500,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,10450,10+0,02450,10450,102900300,10472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607277,30276,30-2,47276,20288,601 297360 189254,60480,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752118,90118,90+9,99118,90118,900048,60118,90
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025888,4088,40-6,4588,4088,4092681 85828,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345758,0057,60-0,6857,6058,101719 92130,0058,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645552,0052,100,0052,0052,100018,1057,70
ČEZ, A.S.BAACEZCZ000511230088,3085,40-3,1784,9089,0027 3052 376 03759,2098,80
ČKD HRONOVBAACKDHRCZ0005093658637,60640,10-0,14637,60640,1000100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051350,00330,10-2,19330,10350,0010937 17595,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 308,001 309,00+0,381 308,001 309,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255215,50215,500,00215,50215,500068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,100,0050,1050,100050,00141,00
DAKO-CZBAADAKOCS0005035559200,00200,000,00200,00200,000055,00220,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653330,00330,000,00330,00330,0000186,101 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,106,100,006,106,10004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,2000342,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353231,00231,000,00231,00231,000058,10236,70
ENERGOAQUABAAENRGACS0008419750530,10610,00+4,99530,10610,00147 741285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460453,2053,20-0,9353,1059,0045026 14819,0053,70
ETABAAELEPRCS0005005156135,30135,30-7,01135,30135,300081,00340,10
EUROVIA CSBAASTASZCS0005022854790,00790,00-1,25790,00790,0064 740550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456151,10151,100,00151,10151,100084,00780,00
FINOP HOLDINGBAAFINOPCZ0008418001585,00585,000,00585,00585,001810 530450,00600,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145453,3053,300,0053,3053,300025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706431,60434,10-7,69431,60434,1000340,301 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136555 305,005 500,00+3,675 305,005 500,00001 447,005 500,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552213,10213,10+6,39213,10213,1091 918100,00258,30
GUMOTEXBAAGUMOTCZ0005086751240,00240,000,00240,00240,004960140,00240,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 926,001 926,000,001 926,001 926,00001 020,002 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,10550,00-0,01550,00550,105630 801280,20560,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 840,501 657,00-9,971 656,601 840,50001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354458,50471,90-0,02458,50471,902411 043162,60472,00
HYPOTEČNÍ BANKABACREGICZ0008030509601,00601,000,00601,00601,0000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750185,00185,00+2,72185,00185,00509 25090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 398,502 398,500,002 398,502 398,5000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 356,001 382,00+1,911 306,101 382,006588 8811 200,201 402,30
IF OBCHODUBFAOBCHOCZ00080111031 100,001 100,00+0,451 100,001 110,003538 700985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908200,00200,000,00200,00200,0010020 000155,00240,00
INSPEKTABAAINSPECZ00084129542 375,002 757,10+16,082 375,002 757,10001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001525,00525,00-0,19525,00525,0000226,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757455,60455,600,00455,60455,602911211,40477,80
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 322,201 331,00+0,071 322,201 331,001013 275845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904390,00390,00-3,22390,00390,0062 340280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753670,30670,40-4,81670,30670,40106 704355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657251,00251,00+6,94251,00251,00307 53070,10331,10
JAN BECHERBAAJANBECZ00090751073 309,003 309,00+9,993 309,003 309,0000138,003 309,00
JČ ENERGETIKABAAJIHENCZ00050770571 680,001 760,60+5,221 680,001 760,60001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 050,702 051,30+0,022 050,602 051,30001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158370,20370,20+0,29370,20370,2000220,00370,20
JIHOSTROJBAAJIHSTCS000503636739,3039,30+0,2539,3039,301455028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955268,20269,00+7,17268,20276,1000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 199,002 203,10+0,182 199,002 203,10001 501,102 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 911,602 911,60-0,012 911,602 911,6025 8231 951,003 853,30
JUTABAAJUTACS00050261521 601,001 601,000,001 601,001 601,0046 404522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 260,302 260,30-8,702 260,302 260,3024 5211 070,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 805,001 805,000,001 805,001 805,00001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,00402 32045,90140,00
KAROSERIABAAAVIABCS0005032150276,20276,20-9,05276,20276,20133 59138,00303,70
KDYNIUMBAAKDYNICZ00050236551 821,901 821,900,001 821,901 821,90001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 500,801 527,00+2,071 479,701 527,40208313 341792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464601,10601,30+0,03601,10601,3000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153300,00300,000,00300,00300,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159611,10611,100,00611,10611,1000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351133,00134,10+0,82133,00134,100030,10141,90
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 047,601 047,600,001 036,301 047,604041 835918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955339,60339,60-0,05339,60339,601340250,50520,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153831,00831,000,00831,00831,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251837,50813,10-2,91808,00837,5000331,10850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853465,00494,00+4,61465,00494,0000210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00300,000,00300,00300,0026378 90096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 252,001 255,10+0,241 252,001 255,1000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,3021,300,0021,3021,300018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825153,9046,80-13,0146,8053,9036619 54918,1073,20
MADETABAAJIMLECS0008420550344,00344,00-3,77344,00344,0072 408134,50374,20
MAGNETONBAAMAGNECZ000507905365,0065,000,0065,0065,001491047,50109,30
MANHATTAN IFBFAIFUNCZ00080046031 201,001 201,000,001 201,001 201,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,70155,00-3,60155,00160,8000111,90541,20
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406212,00212,000,00212,00212,000041,00212,00
MEDICAMENTABAAMEDIKCZ0008455755421,00421,10-4,72421,00421,1000149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,00145,000,00145,00145,000066,30182,90
METALIMEXBAAMETLXCS00084124581 720,201 720,30+0,011 720,201 720,30001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005732,2032,200,0032,2032,200032,1070,10
METROSTAVBAAMESTACZ0005006502140,00140,00+2,11140,00140,008411 76096,30160,00
MILETABAAMILETCS0005027457105,10105,00-0,09105,00105,1010911 45084,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552150,10150,20+0,06150,10150,2000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 104,103 297,10-0,123 104,103 297,10001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185050,0045,10-9,8045,1050,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830848,1052,50+9,1448,1052,500032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550654,50655,00+0,07654,50655,0000200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558400,00400,000,00400,00400,000091,60512,20
MSABAAMSACZ0005016501252,50252,500,00252,50252,50153 788162,50340,70
NKT CABLESBAAKABKLCZ0005082255515,30552,00+7,14515,30552,005027 453370,10552,00
NOWACO MRAZÍRNYBAASLMRACS0008428751801,00802,10+0,13801,00802,1000365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353761,00761,000,00761,00761,0086 088360,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952421,00421,20+0,04421,00421,2000220,00511,00
ODKOLEKBAAODKOLCZ0009064051432,00432,00+0,20432,00432,0052 160185,00432,00
OHL ŽSBAAZSTBOCS0005028554680,00765,40+12,90680,00765,4000278,10880,00
OKDBAAOKDCZ000510065186,2086,200,0086,2086,202 666220 48543,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852960,00960,000,00960,00960,0000960,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355570,10570,100,00570,10570,1042 280208,10570,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 850,001 850,00+1,091 850,001 850,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558122,10122,10+1,49122,10122,10336615,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,0049,000,0049,0049,000042,8090,00
OTAVA-PATRIABAAHOTOTCZ0009065959231,50231,50+9,97231,50231,5081 852108,50261,00
O2 C.R.BAATELECCZ0009093209257,40243,70-3,02241,50257,406 9071 698 303185,00377,50
PANKRÁCBAAPANKRCZ0009033205440,00440,000,00440,00440,0000280,00500,00
PANKRÁCBABPANKRCZ0009078903760,10770,00+1,62760,10770,0000396,00882,00
PARAMOBAAPARAMCZ0005091355400,00375,00-3,47375,00400,0015863 028128,90391,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695898,9098,90+8,6898,9098,90525 14331,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188699 201,608 900,00-3,888 833,009 201,601401 278 0295 920,0010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 501,002 501,00+0,602 501,002 501,0025 0021 270,202 645,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751293,00293,00-6,08293,00293,005516 115108,20316,90
PIVOV. STAROPRAMENBAAPIVPHCZ000511105436,4032,60-1,2132,6036,401003 56417,2040,10
PLIVA - LACHEMABAALACHECZ0005096750655,00655,000,00655,00655,0000367,10683,50
PLOMABAAZPDCS0008452751387,50386,30-0,18386,30387,503312 777110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650707,80707,80+9,99707,80707,8021 416480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,00127,000,00127,00127,00563584,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453780,00780,000,00780,00780,0000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465292,8092,800,0092,8092,800033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 075,601 075,10-0,011 075,101 075,7000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505409,00410,20+0,48409,00410,204 3281 732 301275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158435,10435,100,00435,10435,1000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 951,001 912,00+2,131 911,501 951,00001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 190,002 191,10+0,232 190,002 191,10001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 279,601 279,60+2,351 279,601 279,6000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859170,00170,00-1,67170,00170,0024441 48082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115496,80101,60+4,9596,80101,600059,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050231,20235,60+1,90222,20235,6000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509957,30971,00-1,42957,30971,00156150 926910,801 095,00
RMS MEZZANINEBAAPVTCS00084162511 830,001 819,20-3,241 819,201 830,70001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905500,00500,000,00500,00500,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957370,00370,000,00370,00370,004 8001 776 000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455371,00371,000,00371,00371,00103 710210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858241,30241,300,00241,30241,300078,00320,00
SČ ARMATURKABAASCARMCS0005003854150,00150,000,00150,00150,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 415,001 415,00+0,701 415,001 415,0022 8301 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 267,202 267,200,002 267,102 267,30001 155,902 350,00
SELGENBAASELGECZ0009033650395,60395,60+4,90395,60395,6000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356604,90604,90+0,48604,90604,9063 629323,10637,60
SETUZABAASETUZCZ0008460052230,80230,80+0,17230,80230,8000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350355,00355,00+1,34355,00355,0017461 770219,80374,00
SFINXBAASFINXCS0005036458212,10212,100,00212,10212,100090,00218,50
SG - INDUSTRYBFAYSECZ00090877066,106,10+5,176,106,10005,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458280,30280,30+0,10280,30280,6000210,70363,00
SLADOVNA HODONICEBAASLADHCZ00084525541 127,001 127,10+0,401 127,001 127,10910 144343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259327,00327,00+2,05327,00327,0017657 552156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 620,001 625,20+3,501 620,001 625,20001 175,001 694,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 038,102 045,20+0,342 038,102 045,20001 261,502 195,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251679,00679,00+8,29679,00679,0085 432370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953493,00495,00+2,97493,00495,0000220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300320,00319,000,00319,00320,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952238,10238,10+0,04238,10238,1040097 945170,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550352,00352,00+0,28352,00352,0041 408162,00408,10
SPOLANABAASPOLACS000842495875,7075,70+7,8375,7075,70645464,00161,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858121,50122,40-5,11121,50129,001 245152 84249,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753150,20150,20+0,13150,20150,20558 26146,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 352,201 352,400,001 352,201 352,4079 4661 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 531,102 531,10-5,092 531,102 531,1025 0621 765,003 950,00
STROJPLASTBAASTRTACZ000508665215,5015,50+9,9215,5015,50009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050653,00653,30+0,04653,00653,3000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857183,00183,000,00183,00183,000077,10183,00
ŠMERAL BRNOBAASMERACS000502935486,0086,000,0086,0086,00651633,0090,00
ŠTI HOLDINGBFASTICZ0009087805916,00920,00+0,43916,00920,0000523,001 462,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351793,00853,00+2,14793,00853,0000392,00897,30
TATRABAATATRACS000501845652,0051,00-1,9249,0053,0020610 75330,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 077,601 077,60-2,041 077,601 077,6000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 600,001 600,000,001 600,001 600,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,10-0,30360,00360,1000188,80453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255625,00625,000,00625,00625,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950385,70385,70+7,10385,70385,702771203,60484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157845,10845,10+0,23845,10845,1065 071535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685548,6048,600,0048,6048,600023,8048,60
TEREOS TTDBAAPRACUCZ0005104851127,00133,80+5,35127,00133,800016,20140,50
TESLA JIHLAVABAATSLJICS0005072859221,00221,00+0,45221,00221,0071 54793,00224,30
TESLA KARLÍNBAATSLKACS000502135160,1060,10-1,4760,1060,10382 28433,5071,50
TESLA SEZAMBAATSLSECS0005009851447,50447,500,00447,50447,5000420,00678,00
TOMABAATOMACZ000508855997,1097,100,0097,1097,10141 35950,70124,80
TONAKBAATONAKCS000500605525,3025,30+0,3925,3025,300015,0038,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,00-5,691 100,001 100,006975 900120,001 600,00
TRANZABAATRANZCZ0005076356117,00117,000,00117,00117,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552237,00236,00-0,12231,20240,00967228 785113,40240,00
TYLEX LETOVICEBAATYLEXCS0005006154108,00108,000,00108,00108,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,001 100,000,001 100,001 100,0000487,301 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150039,2038,800,0038,4039,205 328206 71528,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354195,00207,00+6,04195,00207,000018,00207,10
UNITED ENERGYBABPSZTECZ000511330897,0097,00+0,8397,0097,00484 65650,60109,10
UNITED ENERGYBAAPSZTECS00084586591 155,001 155,00+7,941 155,001 155,005057 750501,001 155,00
VČ ENERGETIKABAAVCENGCZ00050769501 650,001 600,60+3,591 600,001 650,00001 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 450,102 450,100,002 450,002 450,20001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658342,10281,40-7,43281,40342,104916 217158,10360,10
VET ASSETS A.S.BAAJIPCZ000500585082,1082,10-1,0882,1082,10649352,0092,70
VHOSBAAVHOSCZ0009047254800,00800,000,00800,00800,0000600,001 050,00
VINIUMBAAVINIUCS0008421954290,00290,10-4,38290,00290,1000139,00312,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 260,001 260,000,001 260,001 260,0000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159734,10734,10-4,16734,10734,102820 555355,20812,50
VÍTKOVICEBAAVITKOCZ000509855810,5010,60-3,6310,5011,0094710 3605,2014,00
VLNAPBAAVLNAPCZ000508765060,0060,000,0060,0060,00201 20020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256488,10488,100,00488,10488,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952160,00175,00+9,23145,00175,000070,30175,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850203,00205,10+1,03203,00205,1000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056202,20202,200,00202,20202,2081 61890,10202,20
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353152,00152,000,00152,00152,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,20181,200,00181,20181,200088,60181,20
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150215,00215,000,00215,00215,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,10145,100,00145,10145,100065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956212,90212,90+9,96212,90212,9000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,10215,100,00215,10215,1000161,90620,00
VULKANBAAVULKACZ0005100453200,00200,000,00200,00200,000082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658402,10402,100,00402,10402,10104 021282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550117,0017,00-8,6017,0017,003365 71211,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 905,001 905,00+2,911 905,001 905,00001 262,002 300,00
XAVEROVBAAXAVERCS000844065775,1075,100,0075,1075,10752640,00109,20
YTONGBAAPORBECS00084201622 780,002 780,000,002 780,002 780,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 080,001 080,100,001 080,001 080,1000404,001 080,10
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 250,002 363,00+5,012 250,002 363,00001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 410,602 411,70+2,292 410,602 411,70001 300,102 411,70
ZLATÝ IF KVANTOBFAZLKVACZ0008025509432,80433,000,00432,80433,004017 316402,30450,00
ZZN POLABÍBAAZZNNBCZ000909280534,0034,000,0034,0034,000010,0034,30
ZZN POMORAVÍBAAZZNHOCS0008463352201,10221,20+9,99201,10221,200093,00266,20
ŽĎASBAAZDASCS0005031152238,00228,00-0,43228,00238,007918 502137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 973,502 973,60-0,912 973,503 000,002162 5901 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835147,5047,50-5,0047,5047,500020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959631,30603,00-4,48600,00631,3000294,10661,00