Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 20:57
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 01.08.2002

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.

02.07.200231.07.2002
02.08.200202.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000056,70158,00
ALIACHEMBABSYNTHCZ00051126077,407,400,007,407,401087995,209,60
ALIACHEMBAASYNTHCZ000509195973,1073,100,0073,1073,10271 97452,6083,30
AMMANN CRBAASTVSTCS0005003755273,50273,50-2,94273,50273,504913 402202,00288,90
ATAS NÁCHODBAAATSNACS0005028257313,00313,00+4,09313,00313,005918 46778,00313,00
AVIABAAAVIACS000502075930,3030,300,0030,3030,30982 96910,0046,50
BELAGRABAAZZNBRCZ0008449055271,00271,000,00271,00271,0000108,10690,10
BIOCELBAABIOCECS0005017953538,50538,50+2,18538,50538,5000440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 037,80950,00-6,80947,001 037,8000391,201 341,40
BMTBAABMTBOCS0005030758541,00536,00+2,87536,00541,00158 07081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607224,60222,60-0,66222,60225,009020 13670,00224,10
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454611,20611,20+3,40611,20611,2000458,20703,00
BRISK TÁBORBAABRITACZ0005074856394,70394,700,00394,70394,7000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509642,50642,50+2,63642,50642,507547 625300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009251,00251,000,00251,00251,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207200,10200,10-6,53200,10200,10285 603129,50218,30
CIMEX KONCERNBFBINFJICZ000908360642,8042,80+0,2342,8042,800023,8042,80
CIMEX KONCERNBFAINFJICZ0009083507107,20107,20+0,18107,20107,200081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201235,50236,00+0,21235,50236,0000108,60240,00
CONSUS IFBFACONINCZ000802830550,6050,600,0050,6050,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 002,001 002,00-4,571 002,001 002,0000374,301 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,001010 000641,701 100,00
ČEDOKBAACEDOKCZ0009036356337,00337,00+9,98337,00337,000074,20337,00
ČECHOFRACHTBAACECHFCZ00084134572 893,902 893,90+3,802 893,902 893,9000758,103 100,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556480,50480,500,00480,50480,5000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 999,904 999,90-0,794 999,904 999,90210 0002 550,005 040,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801349,00330,00-2,82330,00349,001 030357 600248,60390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,00111,000,00111,00111,000070,20121,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156420,00420,000,00420,00420,00104 200304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607262,60270,00+4,44262,60270,00755202 316251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752115,10115,100,00115,10115,100048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258102,00102,000,00102,00102,000028,80102,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345763,0063,000,0063,0063,00362 26830,0068,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645555,2055,200,0055,2055,20301 65618,1062,00
ČEZ, A.S.BAACEZCZ000511230094,0094,50-0,1092,4094,6032 8523 097 87859,2098,80
ČKD HRONOVBAACKDHRCZ0005093658702,00702,000,00702,00702,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051319,00288,00-7,54281,00319,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 272,001 272,00+0,781 272,001 280,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255250,00250,000,00250,00250,0082 00068,90250,00
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-CZBAADAKOCS0005035559220,00220,000,00220,00220,000055,00226,80
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653473,00473,00+10,00473,00473,0052 365198,501 525,00
DIMENSIONBFACSIFCZ000910060845,0045,000,0045,0045,000045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,805,800,005,805,80251454,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353269,20269,200,00269,20269,200058,10281,10
ENERGOAQUABAAENRGACS0008419750525,00581,00+0,17525,00581,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460475,0071,20-5,0671,2075,0016812 11419,0075,00
ETABAAELEPRCS0005005156111,00111,000,00111,00111,00333381,00323,10
EUROVIA CSBAASTASZCS0005022854830,00830,000,00830,00830,0000550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456166,00166,10+0,36166,00166,100084,00774,50
FINOP HOLDINGBAAFINOPCZ0008418001606,00606,000,00606,00606,0031 818450,00632,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145454,1054,10-9,2254,1054,10527125,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706500,00490,00-2,00490,00500,0000340,301 100,00
GLOBAL PAYMENTSBAAMUZOCZ00084136557 986,007 986,00+10,007 986,007 986,0017 9861 447,007 986,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552220,00220,00-4,34220,00220,0000105,10258,30
GUMOTEXBAAGUMOTCZ0005086751230,00230,000,00230,00230,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 250,002 250,00-10,002 250,002 250,00001 250,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851564,00564,00-0,17552,50565,00105 586280,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 896,001 896,00+9,991 896,001 896,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,10503,10-0,59503,10506,1021 009162,60507,00
HYPOTEČNÍ BANKABACREGICZ0008030509605,00605,00+0,16605,00605,0000330,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750133,00133,20+0,52133,00133,200090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 212,002 212,00-0,362 212,002 212,00919 908585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 411,601 412,10+0,861 405,801 412,102535 2661 200,201 425,00
IF OBCHODUBFAOBCHOCZ00080111031 105,001 106,60+0,141 105,001 106,602325 427990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908197,00197,000,00197,00197,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001525,00525,000,00525,00525,0000234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757431,00450,00-5,04431,00450,0000211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 350,001 350,000,001 350,001 350,0022 700845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904355,60355,60+0,11355,60355,603010 668280,00517,90
JÁCHYMOV PMBAALAZJACS0008446753720,10715,10+3,62715,10720,1000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657291,20318,00+9,99291,20318,005315 99670,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 839,001 841,10+0,161 839,001 841,10001 131,501 989,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 115,502 119,60+0,202 115,502 119,60001 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.HRADECBAAJITKACZ0005088955280,50280,50-0,17280,50280,5061 683151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 242,102 242,10-5,122 242,102 242,1048 9681 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 400,003 400,000,003 400,003 400,001034 0001 951,003 853,30
JUTABAAJUTACS00050261521 870,001 870,000,001 870,001 870,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 511,001 533,00+1,861 507,001 533,002131 8421 160,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 875,101 875,10-9,851 875,101 875,10611 2511 200,002 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150372,50373,00+0,18372,50373,000040,60373,00
KDYNIUMBAAKDYNICZ00050236551 500,001 500,000,001 500,001 500,00001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 644,501 680,60+2,191 620,001 715,509051 538 119792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464578,10578,10+15,36578,10578,1000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351151,00146,50+0,34146,50151,000030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 017,301 020,50-0,031 017,301 020,902424 492918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955343,00343,00+0,88343,00343,0000250,50519,60
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153812,00812,000,00812,00812,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251830,50825,500,00825,50830,5000332,00864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853471,50483,000,00471,50510,0011356 582210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,00315,000,00315,00315,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 231,001 231,00+0,381 231,001 231,0000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580019,0019,000,0019,0019,000018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825146,0046,00-4,1646,0048,0041018 96918,1073,20
MADETABAAJIMLECS0008420550378,00378,000,00378,00378,0072 646134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 210,001 210,30+0,021 210,001 210,3000920,001 352,00
MASOKOMB.POLIČKABAAMASPOCS0008454252170,10187,10+9,99170,10187,1000111,90500,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755563,10563,10+9,98563,10563,1063 379190,00563,10
MEOPTA PŘEROVBAAMEOPTCS0005008960101,00121,00+8,03101,00121,000066,30182,90
METALIMEXBAAMETLXCS00084124581 800,001 800,000,001 800,001 800,00001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005733,1033,10-0,3033,1033,102789429,1057,70
METROSTAVBAAMESTACZ0005006502155,00150,00-3,22150,00155,0030045 27096,30160,00
MILETABAAMILETCS000502745770,0070,00+1,4470,0070,000069,00131,70
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 200,503 361,50+5,033 200,503 361,501548 3001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185041,3047,50+4,8541,3047,500025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830880,5080,500,0080,5080,500032,8080,50
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550835,00870,00+4,80835,00870,00228192 888200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558262,00262,00+2,30262,00262,00112 88291,60512,20
MSABAAMSACZ0005016501234,40234,40+0,42234,40234,4071 641162,50340,70
NKT CABLESBAAKABKLCZ0005082255760,50765,50+1,53760,50770,00107 644370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751806,30740,00+0,95740,00806,3010678 838372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353701,50701,00-2,09701,00701,5096 312371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952520,00520,00-1,51520,00520,00126 240220,00533,00
ODKOLEKBAAODKOLCZ0009064051389,00350,20-9,97350,20389,0000185,00480,00
OHL ŽSBAAZSTBOCS0005028554882,00882,00+2,96882,00882,0000278,10882,00
OKDBAAOKDCZ0005100651104,00107,00+6,89100,20107,001 674172 68743,50111,10
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.BAAOSPAPCZ0005010355630,00630,000,00630,00630,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 890,001 890,000,001 890,001 890,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558139,40139,40-5,42139,40139,40202 78816,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085252,0052,00+1,9652,0052,00841642,8083,00
OTAVA-PATRIABAAHOTOTCZ0009065959246,70246,70-0,76246,70246,7000108,50253,50
O2 C.R.BAATELECCZ0009093209276,70273,60-1,58273,60285,706 0141 688 622185,00377,50
PANKRÁCBAAPANKRCZ0009033205460,00460,000,00460,00460,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903920,00920,000,00920,00920,0000396,00920,00
PARAMOBAAPARAMCZ0005091355381,00389,00+1,80381,00389,00207 733128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695881,0081,00+6,5781,0081,00241 94431,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 159,3010 960,00-1,8110 654,7011 165,302062 267 3116 100,0011 404,60
PIVOVAR RADEGASTBAAPIVORCS00084643503 417,003 135,00+0,733 135,003 417,001240 1511 270,203 350,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751295,00295,00-6,34295,00295,0072 065108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105440,8040,80+0,9940,8040,80743 01917,2044,10
PLIVA - LACHEMABAALACHECZ0005096750765,00765,00-7,11765,00765,0000367,10941,90
PLOMABAAZPDCS0008452751416,10417,00+0,24416,10417,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650951,00951,00-3,93951,00951,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952128,30128,40+0,07128,30128,400096,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453770,00770,000,00770,00770,0000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652103,30103,30+0,29103,30103,300033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 171,201 180,10+0,781 171,201 180,1000630,001 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505417,00417,000,00417,00417,00156 255275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158453,40453,400,00453,40453,4000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 895,001 909,10+2,681 895,001 910,00001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 833,302 833,300,002 833,302 833,30001 400,002 833,30
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 341,001 331,50-1,371 331,501 341,0000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859199,00199,00+3,64199,00199,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115495,3095,300,0095,3095,30434 09859,20101,60
RAŠELINABAARASELCZ0009074050261,00261,00+0,19261,00261,00143 654128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509961,00961,00+0,52961,00961,001716 337910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 651,001 660,10+1,211 651,001 660,10001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905489,00489,000,00489,00489,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957351,00351,000,00351,00351,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455383,00385,00-8,33383,00385,0000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858242,50242,50-0,20242,50242,50248578,00320,00
SČ ARMATURKABAASCARMCS0005003854122,00122,000,00122,00122,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 450,201 450,30+0,021 450,201 450,30001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 550,102 550,100,002 550,102 550,10001 203,002 650,00
SELGENBAASELGECZ0009033650339,00339,000,00339,00339,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356635,00638,50-3,18635,00638,5000323,10678,00
SETUZABAASETUZCZ0008460052241,00241,00-9,87241,00241,0071 687192,50417,10
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350341,00341,00-1,78341,00341,007324 893221,10385,00
SFINXBAASFINXCS0005036458180,20162,20-10,87162,20180,200090,00218,50
SG - INDUSTRYBFAYSECZ00090877066,306,40+1,586,306,40005,5015,30
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458278,00278,000,00278,00278,0000210,70330,10
SLADOVNA HODONICEBAASLADHCZ0008452554560,00560,000,00560,00560,0031 680343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259251,00272,10+0,03251,00272,1000156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 730,601 730,60-3,451 730,601 730,6023 4611 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 482,002 480,00+2,682 480,002 482,002971 9241 261,502 480,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251650,00650,00-8,06650,00650,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953480,00480,000,00480,00480,00125 760220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300310,00290,00-6,45290,00310,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952244,60242,30-3,08233,70250,0035788 895184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495878,1078,100,0078,1078,10161 25064,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858112,60120,00+4,16110,70120,00916109 85952,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753185,00185,10+2,20185,00185,1081 48046,00199,00
STČ ENERGETICKÁBAASTRENCZ00050782531 400,101 400,100,001 400,101 400,1034 2001 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 669,002 669,000,002 668,502 669,00001 835,003 950,00
STROJPLASTBAASTRTACZ000508665210,8010,80+9,0910,8010,80005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050775,00775,00+0,63775,00775,002015 500358,20878,00
ŠKODA PRAHABAASKOPHCS0005006857150,00150,000,00150,00150,000077,10183,00
ŠMERAL BRNOBAASMERACS000502935490,2090,20+1,9290,2090,2050042 55733,0090,20
ŠTI HOLDINGBFASTICZ0009087805903,00911,00+0,97903,00911,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351863,10863,20+3,91863,10863,2000393,00897,30
TATRABAATATRACS000501845647,9047,90+5,5047,9047,90401 91630,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550860,00898,00-10,42860,00898,006557 230408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 500,000,001 500,001 500,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156387,00387,00+0,51387,00387,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255543,50545,00+0,96543,50545,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950357,50360,10-3,56357,50360,1000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157935,00935,000,00935,00935,0000571,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685545,1045,100,0045,1045,100023,8048,60
TEREOS TTDBAAPRACUCZ0005104851112,00112,000,00112,00112,00788 73616,20140,50
TESLA JIHLAVABAATSLJICS0005072859200,30195,60-2,68195,50201,000093,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851450,50450,500,00450,50450,5000420,00577,00
TOMABAATOMACZ000508855994,5094,90+9,9694,5094,90272 55450,70124,80
TONAKBAATONAKCS000500605528,5028,500,0028,5028,500015,0038,00
TRANSAKTABAATRANSCZ00084133581 105,001 105,00+0,451 105,001 105,0000120,001 600,00
TRANZABAATRANZCZ0005076356116,00116,00+9,74116,00116,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552208,00206,20+0,63203,10215,005 5541 147 164113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615488,3091,00+4,0087,3091,0037233 37546,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,001 100,100,001 100,001 100,1000545,201 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150036,4037,80+3,8436,4037,804 760177 77428,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354136,00136,00-9,93136,00136,009613 05618,00207,10
UNITED ENERGYBAAPSZTECS00084586591 002,701 002,700,001 002,701 002,701212 032515,001 155,00
UNITED ENERGYBABPSZTECZ0005113308101,20101,200,00101,20101,200050,60110,00
VČ ENERGETIKABAAVCENGCZ00050769501 570,101 570,100,001 570,101 570,1057 8511 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 603,502 603,600,002 603,502 603,60001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658405,20405,20+0,04405,20405,2072 836158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585086,0086,00+2,9986,0086,00161 37652,2092,70
VHOSBAAVHOSCZ0009047254918,70918,70+8,33918,70918,701919704,001 050,00
VINIUMBAAVINIUCS0008421954313,50314,20+0,22313,50314,2000139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 251,401 251,400,001 251,401 251,4011 251558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159752,00752,00+0,06752,00752,0075 264355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,208,00+6,667,008,2014 244108 3165,2014,00
VLNAPBAAVLNAPCZ000508765079,0079,000,0079,0079,000020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256485,10485,100,00485,10485,1041 940317,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952166,40166,40-7,91166,40166,400070,30188,70
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850223,10224,40-0,26223,10224,40122 680155,10250,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056230,00230,000,00230,00230,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353153,00153,00-0,19153,00153,00355 35576,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,000088,60220,00
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.TRUTNOVBAAVOKTUCZ0009058657170,90170,90-7,11170,90170,900065,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,80193,800,00193,80193,8000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957236,00236,000,00236,00236,0000161,90620,00
VULKANBAAVULKACZ0005100453200,00190,00-5,00190,00200,000082,70240,60
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.BAEJICIHCZ000511550117,6019,00+8,5717,6019,000011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 900,501 950,00+2,591 900,501 950,00001 262,002 300,00
YTONGBAAPORBECS00084201623 003,003 003,000,003 003,003 003,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 152,001 155,00+3,121 152,001 155,0000404,001 163,00
ZBROJOVKA BRNOBAAZBROJCS000504065813,6013,600,0013,6013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 405,002 405,000,002 405,002 405,00512 0251 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 326,202 327,00+0,072 326,202 327,00001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509440,00440,000,00440,00440,002511 000411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280539,0039,00-9,9339,0039,000010,0043,30
ZZN POMORAVÍBAAZZNHOCS0008463352276,30276,30+0,18276,30276,300093,00281,20
ŽĎASBAAZDASCS0005031152230,60230,50+0,08230,30230,60358 062140,20249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 054,303 058,10+0,893 054,303 068,001236 7411 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,1046,100,0046,1046,100020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959603,30603,300,00603,30603,3000314,80670,00