Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 8:12
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.06.2002

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.

03.05.200231.05.2002
04.06.200203.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852128,90128,900,00128,90128,900056,70158,00
ALIACHEMBAASYNTHCZ000509195972,2072,30+0,2771,2072,30735 27252,6093,70
ALIACHEMBABSYNTHCZ00051126078,708,70+8,758,708,701129745,2010,00
AMMANN CRBAASTVSTCS0005003755274,10248,60-9,30248,60276,1000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257255,10255,100,00255,10255,100078,00267,50
AVIABAAAVIACS000502075923,8023,800,0023,8023,800010,0033,00
BELAGRABAAZZNBRCZ0008449055407,00407,000,00407,00407,00208 140100,40690,10
BIOCELBAABIOCECS0005017953567,00567,000,00567,00567,00202117 194440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559916,30921,10+0,52916,30921,2000391,201 341,40
BMTBAABMTBOCS0005030758499,90466,00-6,78466,00499,903315 48081,00517,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607115,10115,100,00115,10115,10202 30260,00120,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,20601,10-7,12582,50647,2000398,10703,00
BRISK TÁBORBAABRITACZ0005074856350,70350,70-12,34350,70350,70103 507177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509620,00620,00+1,45620,00620,0010062 000270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,50250,000,00248,00250,505613 976135,10262,30
B.G.M. HOLDINGBFAPRVZECZ0009089207193,00193,000,00193,00193,0000129,50201,10
CIMEX KONCERNBFBINFJICZ000908360638,3038,300,0038,3038,300023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507105,50105,50-0,28105,50105,50303 16581,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201220,00220,00+1,10220,00220,003660108,60231,00
CONSUS IFBFACONINCZ000802830544,6044,700,0044,6044,700033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358815,00896,50+10,00815,00896,5000303,30992,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356205,00205,00+5,12205,00205,000074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 744,402 744,400,002 744,402 744,4000737,502 755,50
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556451,10451,100,00451,10451,1000290,00488,80
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 596,304 592,20-0,094 577,304 596,30002 347,704 596,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801361,00365,60+0,99361,00367,9027499 683237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,000070,20113,30
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,90+12,500,800,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156400,00400,00-4,07400,00400,00156 000289,00450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607337,80345,00+4,67337,80345,00738251 253254,60595,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175288,5089,000,0088,5089,000048,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025896,2096,30+5,2496,2096,300028,8096,30
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345755,0055,000,0055,0055,00693 79530,0055,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645547,0047,00+3,2947,0047,001465818,1057,70
ČEZ, A.S.BAACEZCZ000511230091,1092,00+1,5490,3092,503 831350 85159,20104,00
ČKD HRONOVBAACKDHRCZ0005093658710,00710,00+12,46710,00710,00128 520100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051330,10330,10+0,03330,10330,10268 58395,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 490,001 500,00+3,161 490,001 500,001623 960488,101 500,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255222,10222,10+0,49222,10222,1010022 21068,90242,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136455,1055,10-9,6755,1055,100055,10141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555991,0091,000,0091,0091,000055,00199,00
DERMACOLBAADERMACZ0009041653271,10271,100,00271,10271,1000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,806,50+4,835,806,505283 1954,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000297,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353184,10184,100,00184,10184,100058,10184,10
ENERGOAQUABAAENRGACS0008419750568,00568,00+9,99568,00568,007944 872285,00598,00
EQUITY HOLDINGBFAAGFIECZ000908460438,1040,00+4,7138,1040,001 35854 21018,9041,00
ETABAAELEPRCS0005005156100,00100,000,00100,00100,000081,00340,10
EUROVIA CSBAASTASZCS0005022854800,10800,10+0,01800,10800,10130110 433532,80898,00
FEZKO SERVISBAAFEZKOCS0005037456150,10150,100,00150,10150,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001564,00564,00+0,17564,00564,0031 692450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706455,00422,00-7,25422,00455,0000378,001 200,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 700,004 700,00+9,524 700,004 700,00001 447,004 700,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552221,00221,00-0,04221,00221,0061 32690,00258,30
GUMOTEXBAAGUMOTCZ0005086751205,00215,00+4,87205,00215,0000140,00226,10
HOLCIM (ČESKO)BAACIZKOCZ00084189512 140,002 140,000,002 140,002 140,00919 260986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851539,00539,000,00539,00539,00126 468280,20550,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 858,001 858,000,001 858,001 858,0011 8581 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354420,10420,10-3,44420,10420,1052 101162,60435,10
HYPOTEČNÍ BANKABACREGICZ0008030509560,10560,100,00560,10560,1000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750200,00200,000,00200,00200,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 000,002 000,000,002 000,002 000,0000572,102 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 362,701 364,10+0,151 362,701 364,606385 9441 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 093,101 092,10-0,261 092,101 093,104245 887985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908194,60194,600,00194,60194,6000155,00240,00
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001521,10521,100,00521,10521,1052 606170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757387,20386,80-0,10355,40399,0000200,60452,30
IVAX - CRBAAGALENCZ00050968591 413,001 413,00+0,851 413,001 413,0068 478845,101 500,00
I.EPIC HOLDINGBFAICZCOCZ0009087904364,20383,00-2,19364,20383,0000280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753606,20606,20+6,40606,20606,2053 031355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657220,00258,90+8,37220,00258,909021 56470,10258,90
JAN BECHERBAAJANBECZ00090751071 694,501 694,500,001 694,501 694,5000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 501,001 551,00+3,331 501,001 551,00710 7571 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 010,102 010,10+0,032 010,102 010,10001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158333,50333,500,00333,50333,5041 334220,00368,10
JIHOSTROJBAAJIHSTCS000503636746,1048,10+4,3346,1048,100028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955331,10331,00-0,30331,00331,1010033 107151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 301,002 301,000,002 301,002 301,00001 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 818,202 818,20+0,102 818,202 818,2025 6361 951,003 853,30
JUTABAAJUTACS00050261521 400,001 400,000,001 400,001 400,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 134,102 135,000,002 134,102 135,101327 752981,002 135,10
KABLO ELEKTROBAAKABLOCS00050341561 734,201 734,20-8,211 734,201 734,20610 4051 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150265,20268,10+1,09265,20268,100038,00268,10
KDYNIUMBAAKDYNICZ00050236551 741,101 741,10-6,291 741,101 741,10610 447781,301 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 681,101 758,60+2,971 681,101 760,407111 212 720792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464585,00585,00-3,62585,00585,0074 095155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153230,10230,100,00230,10230,10328 064200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159787,10787,100,00787,10787,1000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351117,00117,00-1,26117,00117,00141 63830,10120,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 091,301 091,40+0,121 091,301 092,603234 938918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955320,00343,00+7,18320,00343,0000250,50550,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153812,50813,10+4,23812,50813,1000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251850,00850,000,00850,00850,0000271,00850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853420,20420,200,00420,20420,2000210,00450,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804239,00239,00+9,98239,00239,00112 62996,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 343,101 343,100,001 343,101 343,1000673,001 404,80
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580020,7020,70-1,4220,7020,703006 21019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825166,3066,50+9,9166,3066,50805 31018,1066,50
MADETABAAJIMLECS0008420550315,10350,00+3,67315,10350,0017460 411134,50374,20
MAGNETONBAAMAGNECZ000507905372,1072,00-10,6671,6086,0069058 55640,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 160,001 160,000,001 160,001 160,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252152,30137,20-4,98137,20152,3000116,00636,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240660,0062,90+9,9660,0062,900041,0062,90
MEDICAMENTABAAMEDIKCZ0008455755441,00441,00-4,23441,00441,0031 323149,30461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960145,10145,10-4,66145,10145,10343566,30182,90
METALIMEXBAAMETLXCS00084124582 199,002 125,00+0,922 125,002 199,004393 7431 706,003 048,90
METRA BLANSKOBAAMETRACS000501005736,6036,600,0036,6036,600033,3070,10
METROSTAVBAAMESTACZ0005006502131,60145,00+9,93131,60145,0026838 83396,30160,00
MILETABAAMILETCS0005027457131,60131,60+0,07131,60131,600084,00131,60
MINERVA BOSKOVICEBAAMIRVACS0005005552149,50149,50-2,47149,50149,50385 681149,50277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 333,103 550,00+2,583 300,003 550,0060204 2681 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185080,0080,00+9,2880,0080,000025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,1040,100,0040,1040,10301 20332,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550791,10780,10-2,48761,10791,1000200,00800,00
MOTOKOV INTER.BAAMOTINCZ0008417755223,30223,600,00223,30223,6000101,20248,10
MOTORPALBAAMOTORCZ0005084558433,00432,00-6,29432,00433,004820 77291,60512,20
MSABAAMSACZ0005016501216,00216,000,00216,00216,0000162,50340,70
NKT CABLESBAAKABKLCZ0005082255510,00510,00+0,97510,00510,0021 020370,10528,00
NOWACO MRAZÍRNYBAASLMRACS0008428751851,00850,00-5,55850,00851,004538 270360,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353762,00762,00+4,09762,00762,0000301,10762,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952438,10438,10+0,09438,10438,101438220,00438,10
ODKOLEKBAAODKOLCZ0009064051342,50355,70+3,85342,50355,7000185,00400,00
OHL ŽSBAAZSTBOCS0005028554760,00685,80-10,00685,80762,0000278,10880,00
OKDBAAOKDCZ000510065180,0080,00-0,1280,0080,00493 92043,5085,00
ON SEMICONDUCT. CRBAATEROSCS0005018852999,00999,000,00999,00999,0000999,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355502,00502,00+0,19502,00502,0000165,60550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 850,001 930,00+4,321 850,001 930,00001 041,001 930,00
OSTROJBAAOSTROCS0008435558150,30136,100,00136,10150,3027641 06615,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085248,0048,000,0048,0048,000042,80102,50
OTAVA-PATRIABAAHOTOTCZ0009065959220,30222,00-7,50220,30222,0000108,50261,00
O2 C.R.BAATELECCZ0009093209311,10334,90+6,65311,10334,908 7312 794 184185,00389,70
PANKRÁCBAAPANKRCZ0009033205423,60422,000,00422,00423,6000280,00575,00
PANKRÁCBABPANKRCZ0009078903751,60751,00+0,13673,00751,6000396,00939,00
PARAMOBAAPARAMCZ0005091355360,10360,100,00360,10360,1041 440128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695891,4091,40-8,1491,4091,40121 09731,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 061,7010 061,70-1,3510 061,7010 061,70110 0625 780,0010 200,00
PIVOVAR RADEGASTBAAPIVORCS00084643501 981,001 965,00+0,111 931,802 000,50917 5871 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751266,30225,00-7,06225,00266,304712 434108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105436,1036,10+2,8436,1036,100017,2040,10
PLIVA - LACHEMABAALACHECZ0005096750533,00533,000,00533,00533,0000367,10560,00
PLOMABAAZPDCS0008452751330,10330,100,00330,10330,102660110,30364,60
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650845,00845,00-1,16845,00845,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,00565084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453800,00800,00+6,59800,00800,0086 400383,00800,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652116,80116,80-0,25116,80116,80131 51832,40117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 264,101 260,10-0,311 137,801 264,1000616,201 267,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505401,50390,00-2,74390,00402,003 0441 217 658275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158480,00489,00+4,02480,00489,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 814,501 820,00+0,551 814,501 820,0035 4491 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 057,102 057,100,002 057,102 057,1012 0571 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 270,001 220,00-1,661 220,001 270,0000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859239,00262,00+9,62239,00262,000082,00290,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115481,6081,70+0,2481,6081,700059,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050280,60280,60+0,17280,60280,60287 857116,10281,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 011,201 011,60-0,431 011,201 018,00162164 329910,801 140,00
RMS MEZZANINEBAAPVTCS00084162511 950,001 950,00+8,001 950,001 950,002650 7001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905470,00470,000,00470,00470,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957440,00440,000,00440,00440,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455430,10430,100,00430,10430,1000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858242,00242,000,00242,00242,00245 80877,50320,00
SČ ARMATURKABAASCARMCS0005003854121,00121,000,00121,00121,00101 21051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 350,001 400,10+3,701 350,001 400,10001 020,301 545,10
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 005,002 260,00-3,822 005,002 260,0000868,602 350,00
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,0000186,30517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356600,10610,00-3,18600,10620,009054 941323,10637,60
SETUZABAASETUZCZ0008460052242,00242,000,00242,00242,00143 388192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350352,00352,00+3,52352,00352,003512 320219,80360,00
SFINXBAASFINXCS0005036458203,20213,20+4,92203,20213,200090,00227,90
SG - INDUSTRYBFAYSECZ00090877066,806,800,006,806,807004 7606,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458276,10276,10+0,36276,10276,1000210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554551,10551,100,00551,10551,1063 307343,80647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259205,30205,300,00205,30205,30224 517125,10302,50
SM ENERGETIKABAASMENGCZ00050783521 620,001 620,00+1,251 620,001 620,0058 1001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 994,101 994,10+0,171 994,101 994,10001 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251670,00670,000,00670,00670,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953510,00510,00+7,82510,00510,0000182,10510,00
SOFTWARE 602BAASOFTWCZ0009092300290,00290,000,00290,00290,0000240,00400,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952253,40253,70+1,48253,40253,7000155,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550308,10308,100,00308,10308,1000162,00415,00
SPOLANABAASPOLACS000842495880,2080,20-4,4180,2080,20504 01064,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858119,30123,40-0,08119,30125,001 253156 19849,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753123,00123,00+0,81123,00123,00101 23046,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 400,001 320,10-5,701 320,101 400,002331 4011 001,701 468,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 400,102 400,00-3,902 400,002 400,10716 8001 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185548 100,009 000,00+8,398 000,009 000,00541 3004 131,109 000,00
STROJPLASTBAASTRTACZ000508665214,3014,300,0014,3014,30009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050604,00591,00-2,15590,00604,0000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857111,10111,100,00111,10111,100077,10165,00
ŠMERAL BRNOBAASMERACS000502935490,0090,00+5,1490,0090,001090032,3090,00
ŠTI HOLDINGBFASTICZ0009087805900,10900,100,00900,10900,102018 002523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351832,50832,60-0,47832,50832,6000392,00897,30
TATRABAATATRACS000501845643,6046,00-2,1243,6046,002069 46230,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550900,10950,00+1,10900,10950,00176167 000408,00950,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 660,101 660,000,001 660,001 660,1000262,001 665,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156331,10364,90+10,44331,10364,9000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255620,10643,10+3,70620,10643,1000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950412,30412,50+7,14412,30412,5000159,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157893,60894,10+0,05893,60894,1000535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685540,2040,100,0040,1040,200023,8040,10
TEREOS TTDBAAPRACUCZ000510485195,1095,200,0095,1095,20747 03815,60102,10
TESLA JIHLAVABAATSLJICS0005072859211,00217,80+6,14211,00217,900066,30219,50
TESLA KARLÍNBAATSLKACS000502135160,8060,80-9,9260,8060,801 04064 45733,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0000420,00680,00
TOMABAATOMACZ0005088559100,2097,00-1,6297,00100,2013012 66450,70124,80
TONAKBAATONAKCS000500605531,1031,100,0031,1031,10662 05315,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,00812 000120,001 550,00
TRANZABAATRANZCZ0005076356115,10115,100,00115,10115,10556 33126,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552210,60211,50+1,14208,10220,50901191 200113,40237,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900869,80869,80-4,99869,80869,8021 740487,301 101,10
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150041,0041,00+1,2340,2042,6022 001894 99328,0058,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354149,70150,00+0,20149,70150,000018,00150,00
UNITED ENERGYBABPSZTECZ000511330885,2085,200,0085,2085,200050,3085,20
UNITED ENERGYBAAPSZTECS0008458659851,00851,000,00851,00851,0000466,50852,00
VČ ENERGETIKABAAVCENGCZ00050769501 527,201 525,00-0,321 525,001 527,2057 6321 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 501,102 501,100,002 501,102 501,10001 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658303,00303,00-2,57303,00303,0061 818158,10358,00
VET ASSETS A.S.BAAJIPCZ000500585088,6090,100,0088,6090,10131 16152,0091,90
VHOSBAAVHOSCZ0009047254800,00800,000,00800,00800,0000600,001 050,00
VINIUMBAAVINIUCS0008421954235,00258,50+10,00235,00258,500073,00300,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 301,001 301,000,001 301,001 301,0000558,101 301,00
VÍNO MIKULOVBAAVINOMCS0008465159805,00805,00+0,46805,00805,0021 610355,20805,00
VÍTKOVICEBAAVITKOCZ000509855811,0011,200,0010,5011,201 67918 0635,2014,00
VLNAPBAAVLNAPCZ000508765093,0093,000,0093,0093,00765120,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256495,00495,000,00495,00495,0000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952152,70152,700,00152,70152,700070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,00102 89081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,00220,000,00220,00220,0000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056182,30190,00+4,22182,30190,000090,10200,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353169,90169,900,00169,90169,901 955351 90076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,00181,000,00181,00181,000088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150225,00202,60-9,95202,60225,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000066,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657168,00168,000,00168,00168,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956161,10161,100,00161,10161,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957210,00210,000,00210,00231,0000161,90620,00
VULKANBAAVULKACZ0005100453190,00190,00-9,09190,00190,000082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658415,50415,500,00415,50415,5000282,00415,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,3018,300,0018,3018,300011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 812,701 815,20-0,811 812,701 815,202850 7631 262,002 300,00
XAVEROVBAAXAVERCS000844065777,1077,10+2,5277,1077,10141 07940,00109,20
YTONGBAAPORBECS00084201622 660,002 660,00+0,332 660,002 660,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951875,50875,50-0,62875,50875,5032 627404,00893,00
ZBROJOVKA BRNOBAAZBROJCS000504065816,0014,40-10,0014,4016,000014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 450,002 450,000,002 450,002 450,00001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 176,102 392,10+9,922 176,102 392,10001 300,102 392,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509442,10442,10+0,02442,10442,108035 368402,30451,00
ZZN POLABÍBAAZZNNBCZ000909280530,0030,00+7,1430,0030,001504 50010,0031,00
ZZN POMORAVÍBAAZZNHOCS0008463352191,10191,10+8,21191,10191,100093,00266,20
ŽĎASBAAZDASCS0005031152204,00204,00-1,82204,00204,002408137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 074,003 100,00+0,843 069,503 100,0035107 6781 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835140,1040,100,0040,1040,100020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959602,30605,80+0,58602,30605,8000260,60658,40