Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 1:13
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 02.09.2002

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.

02.08.200230.08.2002
03.09.200202.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,10146,100,00146,10146,10243 50656,70158,00
ALIACHEMBABSYNTHCZ00051126077,007,00-5,407,007,009816 8675,209,60
ALIACHEMBAASYNTHCZ000509195975,1074,60+0,1374,6075,10342 54152,6083,30
AMMANN CRBAASTVSTCS0005003755277,00277,000,00277,00277,001277202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,100,00312,10312,100078,00313,00
AVIABAAAVIACS000502075927,0027,000,0027,0027,000010,0046,50
BELAGRABAAZZNBRCZ0008449055226,00226,000,00226,00226,00102 260134,30690,10
BIOCELBAABIOCECS0005017953575,00575,000,00575,00575,001810 350495,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559750,30750,300,00750,30750,3000391,201 341,40
BMTBAABMTBOCS0005030758279,10251,40-9,92251,40279,100081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607108,30110,10+1,75108,30110,104 140455 39370,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454540,00540,000,00540,00540,0000458,20703,00
BRISK TÁBORBAABRITACZ0005074856410,00410,00-9,09410,00410,002811 480177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509643,00642,90-0,01642,90643,0000349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009228,00228,00+0,44228,00228,00306 840135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207138,80138,90+0,21138,80138,9000129,50218,30
CIMEX KONCERNBFBINFJICZ000908360635,1031,70-9,6831,7035,100023,8043,00
CIMEX KONCERNBFAINFJICZ000908350799,0099,00+0,7199,0099,00252 47581,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201230,20230,20+1,09230,20230,20306 906108,60240,20
CONSUS IFBFACONINCZ000802830551,7051,700,0051,7051,700033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 632,701 721,00+9,931 606,001 721,0068111 395478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356360,40360,40+9,87360,40360,40272174,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 077,503 022,50-1,783 022,503 077,5000935,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556403,50403,50+0,24403,50403,5072 825290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 450,504 350,50-2,244 350,504 450,50002 550,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,50100,500,00100,50100,500070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156420,30420,30-8,03420,30420,301420304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607266,10266,10-0,81265,60266,1000251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752120,00120,000,00120,00120,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258116,70113,00-3,17113,00116,700028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345768,8068,80+0,1468,8068,800030,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645540,0040,000,0040,0040,000020,7062,00
ČEZ, A.S.BAACEZCZ000511230095,0092,20-2,4392,2095,001 889175 40459,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051321,10322,00-0,40321,10322,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 257,501 257,500,001 257,501 257,5000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255374,10351,30-5,94351,20374,100068,90422,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,200,0050,1050,200050,00126,90
DERMACOLBAADERMACZ0009041653427,80427,800,00427,80427,8000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,805,800,005,805,801951 1314,707,70
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 207,301 207,300,001 207,301 207,3067 244358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353261,30261,300,00261,30261,300058,10290,50
ENERGOAQUABAAENRGACS0008419750580,00580,000,00580,00580,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460471,2071,00-0,2871,0071,201 23887 92519,5081,30
ETABAAELEPRCS0005005156120,00120,000,00120,00120,000081,00235,80
EUROVIA CSBAASTASZCS0005022854919,00919,00-0,44919,00919,00109 190565,10970,00
FEZKO SERVISBAAFEZKOCS0005037456200,30200,300,00200,30200,300084,00207,00
FINOP HOLDINGBAAFINOPCZ0008418001633,50633,50+4,36633,50633,5000450,00633,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145454,0054,000,0054,0054,000026,2089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706481,00427,60-8,37427,50481,0000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 003,008 003,000,008 003,008 003,00002 301,308 925,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552138,00138,00-9,80138,00138,003414120,60258,30
GUMOTEXBAAGUMOTCZ0005086751366,00366,000,00366,00366,0000140,00366,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 110,002 110,00-0,472 110,002 110,0036 3301 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851563,60563,10-0,17563,10563,603218 021354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 555,401 555,50-0,351 555,401 555,50001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354503,10503,10-0,57503,10503,1031 509236,30529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735226,4024,00-9,0924,0026,400021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750148,60148,70+0,06148,60148,700090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 620,002 750,00+4,962 620,002 750,0000585,002 750,00
IF BOHATSTVÍBFABOHATCZ00080113011 431,101 430,60-0,301 430,601 432,203144 3821 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 107,101 111,50+1,771 107,101 111,5000997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908184,00184,000,00184,00184,0000155,00230,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001522,00522,000,00522,00522,0000250,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757518,00480,00-7,33480,00518,0031 478211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 355,001 356,00+0,071 340,001 356,001520 177845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904339,90340,00+0,02339,90340,0000280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753671,00698,10+5,31671,00698,1000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657310,50310,50+0,09310,50310,50123 72670,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 003,002 002,50-0,022 002,502 003,0024 0061 131,502 003,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 201,002 201,00+0,042 201,002 201,00001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00411,000,00411,00411,0041 644220,00411,00
JIHOSTROJBAAJIHSTCS000503636752,1052,10-5,4452,1052,10763 96028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955268,10268,100,00268,10268,1000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 486,002 486,00+0,032 486,002 486,00001 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 041,003 041,00+0,323 041,003 041,00515 2051 951,003 800,00
JUTABAAJUTACS00050261521 660,101 660,100,001 660,101 660,1000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 894,901 894,900,001 894,901 894,90001 202,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 000,002 000,000,002 000,002 000,00001 232,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150299,00299,000,00299,00299,000043,10376,10
KDYNIUMBAAKDYNICZ00050236551 600,001 600,000,001 600,001 600,00001 150,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 670,701 623,40-1,721 622,801 670,709321 527 307792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464581,00581,00+0,17581,00581,0000168,80745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351140,00140,000,00140,00140,000030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 023,101 021,10-0,381 021,101 023,101515 327918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,20350,20+0,02350,20350,202700250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153901,00901,000,00901,00901,0000228,20901,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251805,20805,200,00805,20805,2000362,00864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853496,20496,20+0,22496,20496,2000210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00323,50+2,53300,00323,500096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 570,101 420,00-7,791 400,001 570,1000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,4018,400,0018,4018,400017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825162,0062,000,0062,0062,0019612 15218,1073,20
MADETABAAJIMLECS0008420550309,70309,70-0,03309,70309,7000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 200,001 200,000,001 200,001 200,0000920,001 331,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755563,20603,10+3,09563,20603,1000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960124,10124,200,00124,10124,20323 97466,30182,90
METALIMEXBAAMETLXCS00084124581 820,001 820,00-0,811 820,001 820,001018 2001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1054,70
METROSTAVBAAMESTACZ0005006502173,00173,00+1,16173,00173,0011219 37696,30173,00
MILETABAAMILETCS000502745788,2088,20+0,1188,2088,200063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552163,50163,60+0,30163,50163,6000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759231,20231,200,00231,20231,2000150,00315,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 601,003 601,00-5,233 601,003 601,002072 0201 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185069,9069,90+0,1469,9069,900025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830875,1075,100,0075,1075,10453 38032,8086,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550863,10777,70-9,89777,70863,1000200,00944,70
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0092 070102,00248,10
MOTORPALBAAMOTORCZ0005084558282,80282,80+0,49282,80282,80102 82891,60512,20
MSABAAMSACZ0005016501262,00249,10-4,92249,00262,0000162,50340,70
NKT CABLESBAAKABKLCZ0005082255802,00802,00+0,31802,00802,0043 208370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751703,60760,00+7,49703,60760,001 098795 602372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353700,00700,00-1,40700,00700,0042 800371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952530,10530,100,00530,10530,1042 120220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,20388,60+4,97370,20388,6000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 150,001 150,00+3,511 150,001 150,003034 500278,101 232,00
OKDBAAOKDCZ000510065196,1096,10-0,9296,1096,1011410 95543,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852820,00820,000,00820,00820,0000820,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355570,00570,00-6,71570,00570,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 900,001 900,000,001 900,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558132,10132,100,00132,10132,10121 58517,50164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0055,000,0055,0055,000042,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959212,50212,50-9,07212,50212,5081 700108,50253,50
O2 C.R.BAATELECCZ0009093209260,30273,00+0,70260,30273,00605164 880185,00377,50
PANKRÁCBAAPANKRCZ0009033205490,00510,10+5,15490,00510,1000280,00510,10
PANKRÁCBABPANKRCZ0009078903863,00880,00+1,96863,00880,0000396,00920,00
PARAMOBAAPARAMCZ0005091355400,00380,00-1,88380,00400,009537 800128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,0090,000,0090,0090,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 317,1011 281,20+0,2711 281,2011 360,0017192 3976 144,3011 768,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 630,003 930,00+3,963 630,003 930,00311 4901 270,203 930,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751302,70302,70-8,38302,70302,7000108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,0043,000,0043,0043,000017,2047,60
PLIVA - LACHEMABAALACHECZ0005096750659,40642,20-2,60639,70659,4000367,10941,90
PLOMABAAZPDCS0008452751321,30321,30+0,75321,30321,3000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650899,00899,000,00899,00899,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952137,60138,60+0,72137,60138,6000107,50150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453757,00757,000,00757,00757,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0095,000,0095,0095,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 222,001 333,10+1,671 222,001 333,1000702,101 333,10
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158458,10458,10+0,43458,10458,1083 665366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 315,002 329,90-3,522 315,002 329,90001 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,00001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 398,001 398,00+4,521 398,001 398,0056 990936,901 400,10
PRIOR ČRBAAPRICBCS0008457859143,00143,00+10,00143,00143,00202 86082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115494,4094,400,0094,4094,400059,20104,80
RAŠELINABAARASELCZ0009074050287,00291,00+1,60287,00291,0000147,80300,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509955,40955,00-0,04955,00959,00375358 820910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 825,001 825,10+4,291 825,001 825,10001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905400,10400,100,00400,10400,10104 001285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957351,20316,10-9,99316,10351,20185 971114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455350,20350,50+0,11350,20350,5000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858254,70254,70-10,00254,70254,7041 01990,00320,00
SČ ARMATURKABAASCARMCS0005003854110,20110,200,00110,20110,20555154,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 511,101 511,10-6,721 511,101 511,1046 0441 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 552,002 553,00+0,072 552,002 710,00001 203,002 879,50
SELGENBAASELGECZ0009033650312,10312,100,00312,10312,1072 185200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356626,80633,40+1,05626,80633,40700455 000323,10678,00
SETUZABAASETUZCZ0008460052311,30311,30-7,32311,30311,302623192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350342,30342,80+0,14342,30342,8000223,10385,00
SFINXBAASFINXCS0005036458147,00147,00-0,06147,00147,000090,00213,20
SG - INDUSTRYBFAYSECZ00090877067,007,00-5,407,007,00906305,5014,40
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458280,00280,00+1,44280,00280,0000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554595,10595,10+10,00595,10595,1084 761343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259380,00370,00+12,66370,00380,0000156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 806,001 797,10-2,851 795,101 806,00001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 555,002 580,60+1,192 555,002 580,60001 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251660,50630,10-4,24630,00660,5000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953471,00471,000,00471,00518,003516 532220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300290,00290,00+0,34290,00290,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952250,50250,50-2,71250,50250,50205 010184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495871,0071,10-0,2871,0071,100064,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858113,10112,60-2,08112,60113,10434 86162,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753231,60231,70+0,17231,60231,700046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 389,401 389,40-12,161 389,401 389,4011 3891 001,701 581,80
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 710,002 710,00+4,032 710,002 710,00001 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8036,00
SUBTERRABAASBTERCS0005023050903,00960,00+4,91903,00960,0000358,20960,00
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,00360077,10200,00
ŠMERAL BRNOBAASMERACS000502935488,1088,20+0,2288,1088,200033,0090,30
ŠTI HOLDINGBFASTICZ0009087805890,00903,00+1,23890,00903,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351820,00831,00+1,34820,00831,0000393,00897,30
TATRABAATATRACS000501845643,2043,10-0,6943,1043,201877730,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550860,50860,500,00860,50860,50108 605408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 400,001 400,000,001 400,001 400,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156385,00385,000,00385,00385,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255567,60567,70+0,03567,60567,7000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950401,20401,20+4,94401,20401,2000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157900,00900,00-3,74900,00900,001210 800695,001 179,60
TEPNABAATEPNACS000502685545,3045,300,0045,3045,300023,8049,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859187,10187,100,00187,10187,100093,00230,00
TESLA KARLÍNBAATSLKACS000502135151,5048,10-6,6048,1051,500033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,00-3,12465,00465,0000420,00550,00
TOMABAATOMACZ000508855992,6091,30-1,0891,3092,60141 28750,70124,80
TONAKBAATONAKCS000500605526,6028,50+7,1426,6028,500015,0038,00
TRANSAKTABAATRANSCZ00084133580,000,000,000,000,00000,000,00
TRANZABAATRANZCZ0005076356117,00117,10+3,53117,00117,10313 63026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552263,10274,10+5,83257,10280,004 8811 310 821113,40274,10
TYLEX LETOVICEBAATYLEXCS0005006154104,50104,500,00104,50104,500046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 222,001 222,10+1,911 222,001 222,1000545,201 222,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150031,9031,40-2,4831,3032,2014 272452 83128,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,20+0,13150,00150,2013520 25641,00207,10
UNITED ENERGYBABPSZTECZ0005113308105,20105,200,00105,20105,200055,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,1000550,501 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 753,001 753,00+0,141 753,001 753,0011 7531 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 750,003 690,00-7,753 690,003 750,002177 5501 220,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658420,00420,00+4,97420,00420,0052 100173,90450,00
VET ASSETS A.S.BAAJIPCZ000500585083,5083,50-1,7683,5083,5024120 12452,2092,70
VHOSBAAVHOSCZ0009047254902,10847,00-0,11847,00902,1000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 550,401 550,400,001 550,401 550,4000558,101 550,50
VÍNO MIKULOVBAAVINOMCS0008465159765,00765,000,00765,00765,0000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,908,90+3,488,908,90908015,2014,00
VLNAPBAAVLNAPCZ000508765070,5070,50+5,2270,5070,500020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256381,90381,90+9,99381,90381,90207 638307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,10157,70-4,77140,10157,700070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850240,00252,00+5,00240,00252,0000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056204,10204,10-0,19204,10204,10244 89890,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353159,00160,00+2,82159,00160,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758260,00260,00+8,33260,00260,000088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150181,50181,600,00181,50181,6000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652173,40173,40-9,96173,40173,400071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657149,20149,20-6,63149,20149,20202 98472,80184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,70193,700,00193,70193,7000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957180,10180,100,00180,10180,1000161,90620,00
VULKANBAAVULKACZ0005100453195,10195,100,00195,10195,10478082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658293,60293,600,00293,60293,6000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 190,002 190,00-1,352 190,002 190,001124 0901 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,0020,000,0020,0020,000011,6020,00
YTONGBAAPORBECS00084201623 100,003 100,000,003 100,003 100,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 240,101 240,10-1,321 240,101 240,1044 960415,001 290,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 564,002 564,10+0,032 564,002 564,10001 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 501,002 501,00-6,362 501,002 501,00001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509439,10439,10-1,32439,10439,10208 782411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280541,3041,300,0041,3041,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352262,00263,20+0,53262,00263,200093,00281,20
ŽĎASBAAZDASCS0005031152232,20232,20+0,34232,20232,202464148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 055,004 030,00-1,683 960,004 055,0027109 1951 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835163,0063,000,0063,0063,000020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959601,00601,000,00601,00601,0000314,80726,00