Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 6:23
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 02.08.2002

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.

03.07.200201.08.2002
05.08.200202.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000056,70158,00
ALIACHEMBABSYNTHCZ00051126077,507,50+1,357,507,50005,209,60
ALIACHEMBAASYNTHCZ000509195973,1073,100,0073,1073,10221 60852,6083,30
AMMANN CRBAASTVSTCS0005003755273,50273,40-0,03273,40273,5014539 644202,00288,90
ATAS NÁCHODBAAATSNACS0005028257313,00313,000,00313,00313,000078,00313,00
AVIABAAAVIACS000502075930,3030,300,0027,3030,300010,0046,50
BELAGRABAAZZNBRCZ0008449055271,00271,000,00271,00271,0000108,10690,10
BIOCELBAABIOCECS0005017953527,00526,00-2,32526,00527,003618 960440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559952,00953,00+0,31952,00953,0000391,201 341,40
BMTBAABMTBOCS0005030758518,50518,50-3,26518,50518,5063 11181,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607226,00226,30+1,66226,00226,3015234 38170,00226,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454551,00551,10-9,83551,00551,1000458,20703,00
BRISK TÁBORBAABRITACZ0005074856394,70394,20-0,12394,20394,7000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509642,50642,500,00642,50642,5000300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,50250,50-0,19250,50250,50123 006135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207212,10212,10+5,99212,10212,10183 818129,50218,30
CIMEX KONCERNBFBINFJICZ000908360643,0043,00+0,4643,0043,002086023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507107,20107,200,00107,20107,20303 21681,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201236,10236,20+0,08236,10236,2000108,60240,00
CONSUS IFBFACONINCZ000802830550,6050,600,0050,6050,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 002,001 002,000,001 002,001 002,0000374,301 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000641,701 100,00
ČEDOKBAACEDOKCZ0009036356370,40370,70+10,00370,40370,703814 07974,20370,70
ČECHOFRACHTBAACECHFCZ00084134572 893,902 893,900,002 893,902 893,9000758,103 100,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556480,50480,500,00480,50480,5000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027555 150,005 050,00+1,005 050,005 150,00002 550,005 050,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801333,00333,00+0,90332,00350,001 415520 774248,60390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,00111,000,00111,00111,000070,20121,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156420,00420,000,00420,00420,0031 260304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607269,40265,40-1,70263,00269,40742195 764251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752115,10115,100,00115,10115,100048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258102,00102,000,00102,00102,000028,80102,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345763,0063,000,0063,0063,00573 59130,0068,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645555,2055,200,0055,2055,200018,1062,00
ČEZ, A.S.BAACEZCZ000511230094,0095,30+0,8493,1095,307 428700 41459,2098,80
ČKD HRONOVBAACKDHRCZ0005093658702,00702,000,00702,00702,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051281,00305,00+5,90281,00305,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 272,001 272,000,001 272,001 272,0056 360488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255250,00250,000,00250,00250,000068,90250,00
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-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS0005035559220,00220,000,00220,00220,00153 30055,00226,80
DERMACOLBAADERMACZ0009041653500,00505,00+6,76500,00505,0000198,501 525,00
DIMENSIONBFACSIFCZ000910060845,0045,000,0045,0045,000045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,805,800,005,805,80004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1011 350358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353269,20285,50+6,05269,20285,500058,10285,50
ENERGOAQUABAAENRGACS0008419750581,00581,000,00581,00581,00105 810285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460472,2074,20+4,2172,2079,0076559 36219,0075,00
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00323,10
EUROVIA CSBAASTASZCS0005022854830,00913,00+10,00830,00913,0000550,10913,00
FEZKO SERVISBAAFEZKOCS0005037456166,10166,100,00166,10166,10699784,00774,50
FINOP HOLDINGBAAFINOPCZ0008418001606,00606,000,00606,00606,0021 212450,00632,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145454,1054,100,0054,1054,100025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706492,00490,000,00490,00492,0000340,301 100,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 600,008 600,00+7,688 600,008 600,0018 6001 447,008 600,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552220,00220,000,00220,00220,0061 320105,10258,30
GUMOTEXBAAGUMOTCZ0005086751230,00230,000,00230,00230,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 138,502 138,50-4,952 138,502 138,502553 4631 250,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851565,00563,60-0,07563,00565,00147 890280,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 896,001 706,50-9,991 706,501 896,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,10503,60+0,09503,60506,1021 010162,60507,00
HYPOTEČNÍ BANKABACREGICZ0008030509605,00610,00+0,82605,00610,0000330,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750133,50134,00+0,60133,50134,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 212,002 212,000,002 212,002 212,0036 636585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 420,001 420,00+0,551 420,001 420,001115 6201 200,201 425,00
IF OBCHODUBFAOBCHOCZ00080111031 106,601 106,600,001 106,601 106,6055 533990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908197,00197,000,00197,00197,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00500,00-4,76500,00500,001500234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757426,00426,00-5,33426,00426,0041 704211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 405,001 360,00+0,741 360,001 405,0000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904367,50368,10+3,51367,50368,1000280,00517,90
JÁCHYMOV PMBAALAZJACS0008446753700,00700,00-2,11700,00700,00107 000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657303,10303,10-4,68303,10303,1082 42570,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 915,801 915,80+4,051 915,801 916,00001 131,501 989,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 120,202 122,20+0,122 120,202 122,20001 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.HRADECBAAJITKACZ0005088955281,00281,00+0,17281,00281,00308 430151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 242,002 243,00+0,042 242,002 243,00001 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 060,003 100,10-8,823 060,003 400,00001 951,003 853,30
JUTABAAJUTACS00050261521 862,001 862,00-0,421 862,001 862,00611 172522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 533,201 599,10+4,311 533,201 599,10190294 5001 160,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 947,601 947,50+3,861 947,501 947,60001 200,002 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150372,50373,000,00372,50373,000040,60373,00
KDYNIUMBAAKDYNICZ00050236551 650,001 650,00+10,001 650,001 650,002134 6501 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 690,001 689,90+0,551 662,801 693,306081 020 999792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464588,60588,70+1,83588,60588,7000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00544,50+10,00495,00544,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351146,50146,500,00146,50146,500030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 020,901 020,90+0,031 020,901 020,901010 209918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955340,00340,00-0,87340,00340,0082 720250,50519,60
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.BAALATEPCS0008422853496,50496,50+2,79496,50496,5000210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,00315,000,00315,00315,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 231,001 231,000,001 231,001 231,0000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,1017,10-10,0017,1017,100017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825146,0046,000,0046,0046,00763 49618,1073,20
MADETABAAJIMLECS0008420550414,90414,90+9,76414,90414,9062 489134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 210,301 210,300,001 210,301 210,3000920,001 352,00
MASOKOMB.POLIČKABAAMASPOCS0008454252196,40196,40+4,97196,40196,4000111,90500,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755619,40619,40+9,99619,40619,4000190,00619,40
MEOPTA PŘEROVBAAMEOPTCS0005008960121,00121,000,00121,00121,000066,30182,90
METALIMEXBAAMETLXCS00084124581 800,001 820,00+1,111 800,001 820,00001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005734,0034,00+2,7134,0034,000029,1057,70
METROSTAVBAAMESTACZ0005006502152,00150,10+0,06150,10152,1011517 43996,30160,00
MILETABAAMILETCS000502745763,3063,30-9,5763,3063,300063,30131,70
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 334,503 334,50-0,803 334,503 334,50001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185049,5049,50+4,2149,5049,501004 95025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830880,5080,500,0080,5080,500032,8080,50
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550870,00870,000,00870,00870,001870200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558272,50272,50+4,00272,50272,500091,60512,20
MSABAAMSACZ0005016501256,40257,00+9,64234,30257,00741174 366162,50340,70
NKT CABLESBAAKABKLCZ0005082255765,10766,10+0,07765,10766,1086 125370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751770,00770,00+4,05770,00770,001770372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353691,10691,10-1,41691,10691,1021 382371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952528,00528,00+1,53528,00528,0000220,00533,00
ODKOLEKBAAODKOLCZ0009064051350,10350,10-0,02350,10350,10207 002185,00480,00
OHL ŽSBAAZSTBOCS0005028554912,00912,00+3,40912,00912,0065 472278,10912,00
OKDBAAOKDCZ0005100651104,00104,00-2,80104,00104,00191 97643,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852899,00820,00-8,78820,00899,0000820,001 600,00
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
OSTROJBAAOSTROCS0008435558133,30133,30-4,37133,20133,30719 46416,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085252,0052,000,0052,0052,000042,8083,00
OTAVA-PATRIABAAHOTOTCZ0009065959222,50222,50-9,80222,50222,5051 113108,50253,50
O2 C.R.BAATELECCZ0009093209275,00275,30+0,62267,10275,301 585431 901185,00377,50
PANKRÁCBAAPANKRCZ0009033205460,00460,000,00460,00460,0083 680280,00472,30
PANKRÁCBABPANKRCZ0009078903920,00920,000,00920,00920,0000396,00920,00
PARAMOBAAPARAMCZ0005091355382,20382,20-1,74382,20382,202764128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695889,1089,10+10,0089,1089,10121 06931,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 960,0011 113,50+1,4010 852,3011 113,5087950 9636 100,0011 404,60
PIVOVAR RADEGASTBAAPIVORCS00084643503 137,503 170,00+1,113 137,503 170,0039 4781 270,203 350,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751315,10295,40+0,13295,40315,1011235 272108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105441,2041,20+0,9841,2041,20401 64817,2044,10
PLIVA - LACHEMABAALACHECZ0005096750727,40727,40-4,91727,40727,401727367,10941,90
PLOMABAAZPDCS0008452751401,00401,00-3,83401,00401,00124 812110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650951,00951,000,00951,00951,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952128,50129,00+0,46128,50129,000096,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453820,00820,00+6,49820,00820,003024 600383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,90102,20-1,06101,90102,200033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 230,001 230,00+4,221 230,001 230,0011 230630,001 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505417,50450,00+7,91417,50450,00166 713275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158453,40453,400,00453,40453,4000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 889,101 889,10-1,041 889,101 889,1023 7781 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 833,302 833,300,002 833,302 833,30001 400,002 833,30
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 380,001 380,00+3,641 380,001 380,0011 380936,901 400,10
PRIOR ČRBAAPRICBCS0008457859199,00199,000,00199,00199,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ0005101154104,80104,80+9,96104,80104,80919 53759,20104,80
RAŠELINABAARASELCZ0009074050261,00262,00+0,38261,00262,0000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509960,50961,000,00960,50961,00253243 128910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 660,601 660,70+0,031 660,601 800,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905489,00465,50-4,80465,50489,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957351,00351,000,00351,00351,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455384,50384,50-0,12384,50384,50103 845210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858243,00243,00+0,20243,00243,00133 15978,00320,00
SČ ARMATURKABAASCARMCS0005003854122,00122,000,00122,00122,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 450,601 451,10+0,051 450,601 451,10001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 550,102 550,100,002 550,102 550,10001 203,002 650,00
SELGENBAASELGECZ0009033650339,00339,000,00339,00339,0031 017200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356640,00645,00+1,01640,00645,0000323,10678,00
SETUZABAASETUZCZ0008460052241,00241,000,00241,00241,0000192,50417,10
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350355,60356,10+4,42355,60356,10436152 600221,10385,00
SFINXBAASFINXCS0005036458162,10162,10-0,06162,10162,10232490,00218,50
SG - INDUSTRYBFAYSECZ00090877066,306,30-1,566,306,30603785,5015,30
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458272,20272,20-2,08272,20272,2041 089210,70330,10
SLADOVNA HODONICEBAASLADHCZ0008452554560,00560,000,00560,00560,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259272,00293,00+7,68272,00293,0000156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 730,101 730,10-0,021 730,101 730,1023 4601 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 301,102 610,10+5,242 301,102 728,10001 261,502 610,10
SM VOD.A KAN.OVABAAVOKAOCS0008435251650,00650,000,00650,00650,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953480,00480,000,00480,00480,003315 840220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300290,00289,00-0,34289,00290,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952242,20242,20-0,04242,20242,2081 938184,00270,00
SPOLANABAASPOLACS000842495878,1078,100,0078,1078,100064,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858117,40117,80-1,83117,40117,80394 58952,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753198,90185,00-0,05185,00198,900046,00199,00
STČ ENERGETICKÁBAASTRENCZ00050782531 400,201 400,200,001 400,201 400,2011 4001 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 805,002 805,00+5,092 805,002 805,0025 6101 835,003 950,00
STROJPLASTBAASTRTACZ000508665211,8011,80+9,2511,8011,80005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050788,10788,10+1,69788,10788,103527 584358,20878,00
ŠKODA PRAHABAASKOPHCS0005006857150,00150,000,00150,00150,000077,10183,00
ŠMERAL BRNOBAASMERACS000502935490,2090,200,0090,2090,200033,0090,20
ŠTI HOLDINGBFASTICZ0009087805912,00913,00+0,21912,00913,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351832,10832,10-3,60832,10832,10108 321393,00897,30
TATRABAATATRACS000501845645,8045,80-4,3845,8045,80773 52730,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550830,00830,00-7,57830,00830,0021 660408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 500,000,001 500,001 500,0011 500262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156386,00386,00-0,25386,00386,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255546,10551,00+1,10546,10551,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950357,50360,100,00357,50360,1000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157935,50935,50+0,05935,50935,5000571,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685545,1045,100,0045,1045,100023,8048,60
TEREOS TTDBAAPRACUCZ0005104851112,00111,50-0,44111,50112,00525 80516,20140,50
TESLA JIHLAVABAATSLJICS0005072859195,60198,60+1,53195,60202,600093,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851450,50450,500,00450,50450,5000420,00577,00
TOMABAATOMACZ000508855994,9094,900,0094,9094,90353 32250,70124,80
TONAKBAATONAKCS000500605528,5028,500,0028,5028,500015,0038,00
TRANSAKTABAATRANSCZ00084133581 105,001 105,000,001 105,001 105,0000120,001 600,00
TRANZABAATRANZCZ0005076356116,50116,50+0,43116,50116,500026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552208,30216,10+4,80204,80216,104 577954 801113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615487,4088,00-3,2987,4088,00262 28446,50150,40
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
UNIPETROLBAAUNIPECZ000909150038,5036,50-3,4334,3038,503 161114 70228,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354136,00136,000,00136,00136,000018,00207,10
UNITED ENERGYBAAPSZTECS00084586591 003,001 003,00+0,021 003,001 003,0000515,001 155,00
UNITED ENERGYBABPSZTECZ0005113308101,20101,200,00101,20101,200050,60110,00
VČ ENERGETIKABAAVCENGCZ00050769501 570,101 570,200,001 570,101 570,20001 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 603,602 603,600,002 603,602 603,60001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658405,30405,30+0,02405,30405,30176 890158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585087,9087,90+2,2087,9087,900052,2092,70
VHOSBAAVHOSCZ0009047254848,00848,00-7,69848,00848,0000704,001 050,00
VINIUMBAAVINIUCS0008421954314,20314,200,00314,20314,2000139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 251,301 251,400,001 251,301 251,4000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159752,00752,000,00752,00752,0000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985587,308,20+2,506,908,2021 080157 2125,2014,00
VLNAPBAAVLNAPCZ000508765071,3071,20-9,8771,2071,30302 13720,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256485,10485,00-0,02485,00485,1000317,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952166,40149,90-9,91149,90175,100070,30188,70
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850224,40224,400,00224,40224,4000155,10250,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056230,00230,000,00230,00230,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353152,00137,70-10,00137,70153,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,000088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150201,00200,10-0,44200,10201,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657170,90155,60-8,95154,00170,900065,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,80193,70-0,05193,70193,8000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957236,00236,000,00236,00236,0000161,90620,00
VULKANBAAVULKACZ0005100453190,00190,000,00190,00190,000082,70240,60
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.BAEJICIHCZ000511550119,1019,10+0,5219,1019,100011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 901,001 901,00-2,511 901,001 901,0023 8021 262,002 300,00
YTONGBAAPORBECS00084201623 003,003 003,000,003 003,003 003,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 155,001 155,000,001 155,001 155,0055 775404,001 163,00
ZBROJOVKA BRNOBAAZBROJCS000504065813,6013,600,0013,6013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 405,002 405,000,002 405,002 405,0037 2151 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 327,002 350,00+0,982 327,002 350,00001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509440,20440,10+0,02440,10440,4018079 228411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280539,0039,000,0039,0039,000010,0043,30
ZZN POMORAVÍBAAZZNHOCS0008463352276,30276,300,00276,30276,300093,00281,20
ŽĎASBAAZDASCS0005031152236,00233,00+1,08233,00238,0012830 301140,20249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 042,003 050,10-0,263 042,003 050,101648 7211 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,1046,100,0046,1046,101046120,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959603,30604,10+0,13603,30604,1000314,80670,00