Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 8:11
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 03.07.2002

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.

03.06.200202.07.2002
04.07.200202.08.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,0091 31456,70158,00
ALIACHEMBABSYNTHCZ00051126077,307,30-5,197,307,303602 6285,209,60
ALIACHEMBAASYNTHCZ000509195971,1072,30+1,6871,1072,30302 15752,6082,00
AMMANN CRBAASTVSTCS0005003755270,00270,000,00270,00270,004813 680202,00288,90
ATAS NÁCHODBAAATSNACS0005028257237,10237,10-0,79237,10237,100078,00290,00
AVIABAAAVIACS000502075941,9041,900,0041,9041,900010,0046,50
BELAGRABAAZZNBRCZ0008449055300,00300,000,00300,00300,0000108,10690,10
BIOCELBAABIOCECS0005017953550,00550,00-1,34550,00550,003318 150440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559858,00939,60+9,88768,80939,6000391,201 341,40
BMTBAABMTBOCS0005030758541,00541,000,00541,00541,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607147,10147,10-8,06147,10147,10152 20767,60170,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454633,70570,50-9,97570,50633,7000417,10703,00
BRISK TÁBORBAABRITACZ0005074856392,80393,10+0,07392,80395,6000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509672,50672,50+2,51672,50672,5000300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009223,00223,00-1,32223,00223,0061 338135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207182,70182,70+8,55182,70182,7061 096129,50208,10
CIMEX KONCERNBFAINFJICZ0009083507111,10111,10+0,09111,10111,100081,20122,60
CIMEX KONCERNBFBINFJICZ000908360639,2039,200,0039,2039,200023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201223,80226,50+1,20223,80226,6000108,60231,00
CONSUS IFBFACONINCZ000802830546,0046,100,0046,0046,100033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 600,101 600,100,001 600,101 600,101524 002303,301 667,50
CZECH PROPERTYBFAIFBOCZ00090868071 080,001 080,00+9,091 080,001 080,001010 800471,301 100,00
ČEDOKBAACEDOKCZ0009036356258,00258,100,00258,00258,100074,20286,00
ČECHOFRACHTBAACECHFCZ00084134572 766,502 766,50+10,002 766,502 766,502055 330737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556462,00462,00-3,95462,00462,0031 386290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 340,104 340,10-0,844 340,104 340,10626 0412 347,704 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801363,30365,80-0,19363,30365,804 2821 594 171237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052110,00110,000,00110,00110,000070,20110,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,905004500,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,10450,00-0,04450,00450,104419 801300,10472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607270,00274,00+1,48256,80274,001 035271 816254,60480,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752130,00130,000,00130,00130,00405 20048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025890,1090,10-0,9890,1090,10756 75828,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345758,2059,20+1,8958,2059,3024314 33830,0059,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645552,0052,00-0,1952,0052,00241 24818,1057,70
ČEZ, A.S.BAACEZCZ000511230082,7083,30+0,9681,3085,5013 4791 130 61259,2098,80
ČKD HRONOVBAACKDHRCZ0005093658640,30640,30+0,01640,30640,3000100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051335,00335,00+0,41335,00335,00206 70095,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 309,001 343,00+2,591 309,001 343,0000488,101 528,50
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-CZBAADAKOCS0005035559180,00180,00-10,00180,00180,0011520 70055,00220,00
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 HOLDINGBFADETKUCZ00090929045,605,600,005,605,60004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 055,001 055,00-9,821 055,001 055,0000342,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353231,00235,60+1,99231,00235,600058,10236,70
ENERGOAQUABAAENRGACS0008419750581,00551,00+3,94551,00581,0015787 257285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460459,0055,30+0,3655,2059,002 892158 92719,0055,30
ETABAAELEPRCS0005005156135,10134,00-0,81134,00135,100081,00340,10
EUROVIA CSBAASTASZCS0005022854740,00757,00+5,10740,00757,0000550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456151,10151,100,00151,10151,10345384,00780,00
FINOP HOLDINGBAAFINOPCZ0008418001566,00570,00+1,76566,00570,002111 934450,00600,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145452,1052,10+1,9552,1052,10526125,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706391,60380,80-20,05380,40391,7000340,301 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136555 500,005 501,00+0,015 500,005 501,00001 447,005 501,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552214,00214,00+0,89214,00214,0061 284100,00258,30
GUMOTEXBAAGUMOTCZ0005086751240,00264,00+10,00240,00264,0000140,00264,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 833,001 833,00+0,161 833,001 833,0023 6661 020,002 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,10550,100,00550,10550,10179 352280,20560,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 753,801 500,10-4,771 500,001 753,80001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354478,00480,10+0,86478,00480,1052 394162,60480,10
HYPOTEČNÍ BANKABACREGICZ0008030509601,00601,000,00601,00601,0000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750180,30162,10-10,09162,10180,300090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 267,002 300,00+2,172 267,002 300,0000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 355,701 361,00+0,361 355,701 361,005574 7321 200,201 402,30
IF OBCHODUBFAOBCHOCZ00080111031 090,001 090,00-0,091 090,001 091,005559 970985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908200,20200,20+0,04200,20200,2000155,00240,00
INSPEKTABAAINSPECZ00084129542 691,002 960,10+26,282 422,002 960,10001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001525,00525,90+0,17525,00525,9031 577226,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757455,60455,600,00455,60455,6000211,40477,80
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 331,001 335,00-4,641 330,501 335,002431 970845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904376,00376,00+0,02376,00376,003011 280280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753689,50695,00+4,87670,30695,0000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657251,00238,00-5,17238,00251,00194 60070,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 740,001 700,10-1,721 700,101 740,00610 4001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 051,302 051,400,002 051,302 051,40001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158370,20335,00-9,50335,00370,2000220,00370,20
JIHOSTROJBAAJIHSTCS000503636739,7039,80+0,2539,7039,800028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955291,20291,20+8,41291,20291,20246 989151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 201,002 201,70-0,332 201,002 201,70001 501,102 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 912,102 912,100,002 912,002 912,10001 951,003 853,30
JUTABAAJUTACS00050261521 700,001 700,000,001 700,001 700,0000522,501 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 260,302 270,60-0,052 260,302 270,6036 7911 070,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 808,101 706,00-5,801 706,001 808,10610 5421 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050265,0065,00+1,8865,0065,000045,90140,00
KAROSERIABAAAVIABCS0005032150276,20307,10+1,08276,20307,100038,00307,10
KDYNIUMBAAKDYNICZ00050236551 672,201 701,00+1,721 672,201 701,00001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 464,901 495,40+3,261 416,301 496,101 7292 492 814792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464611,00611,000,00551,00611,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153300,00306,70+2,23300,00306,7000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159640,30645,60+0,87640,30645,6000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351141,90141,90+17,17141,90141,90486 81130,10141,90
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 050,001 047,40-0,371 047,401 050,001616 786918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,00367,50+5,00350,00367,5000250,50520,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153831,00831,000,00831,00831,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251864,60864,60+6,99864,60864,601412 104331,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853445,00445,00-9,91445,00445,00167 120210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00320,00+6,66300,00320,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 256,101 267,10+0,951 256,101 267,1000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,3021,300,0021,3021,300018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825149,5050,00+2,0449,5050,0041320 64318,1073,20
MADETABAAJIMLECS0008420550356,50359,60+4,23356,50359,6000134,50374,20
MAGNETONBAAMAGNECZ000507905365,0065,000,0065,0065,000047,50109,30
MANHATTAN IFBFAIFUNCZ00080046031 200,001 200,00-0,041 200,001 200,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252155,00155,000,00155,00155,0000111,90541,20
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406212,00233,20+10,00212,00233,200041,00233,20
MEDICAMENTABAAMEDIKCZ0008455755421,10426,70+1,32421,10426,7000149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960130,50130,50-5,29130,50130,50354 56866,30182,90
METALIMEXBAAMETLXCS00084124581 720,101 720,100,001 720,101 720,1011 7201 702,102 499,00
METRA BLANSKOBAAMETRACS000501005732,1032,10-0,3132,1032,100032,1070,10
METROSTAVBAAMESTACZ0005006502145,00145,000,00145,00145,000096,30160,00
MILETABAAMILETCS0005027457115,00114,90-0,51114,90115,000084,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552150,20150,200,00150,20150,2000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 104,203 247,10+3,043 104,203 247,70001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185040,8040,80-4,8940,8040,80301 22425,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830852,6056,50+7,4152,6056,500032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550552,60552,60-6,67552,60552,601553200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,00153 450102,00248,10
MOTORPALBAAMOTORCZ0005084558400,00400,000,00400,00400,000091,60512,20
MSABAAMSACZ0005016501252,50252,50+0,47252,50252,502505162,50340,70
NKT CABLESBAAKABKLCZ0005082255555,00555,00+0,59555,00555,0094 995370,10555,00
NOWACO MRAZÍRNYBAASLMRACS0008428751802,10802,100,00802,10802,1000365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353701,00702,00-7,80701,00702,00128 414360,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952422,60422,80+0,26422,60422,8000220,00511,00
ODKOLEKBAAODKOLCZ0009064051431,10431,20+0,13431,10431,20146 036185,00432,00
OHL ŽSBAAZSTBOCS0005028554807,00696,00-13,48694,80807,0000278,10880,00
OKDBAAOKDCZ000510065188,0086,60+0,2386,5088,0022819 82743,50111,10
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.BAAOSPAPCZ0005010355570,10571,00+0,15570,10571,0000208,10571,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 850,001 850,000,001 850,001 850,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558110,50110,50-9,64110,50110,5010511 60315,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,0049,000,0049,0049,000042,8090,00
OTAVA-PATRIABAAHOTOTCZ0009065959210,50231,50+9,97210,50231,5000108,50261,00
O2 C.R.BAATELECCZ0009093209228,60241,30+1,60228,60243,004 8191 149 274185,00377,50
PANKRÁCBAAPANKRCZ0009033205450,10466,00+3,55450,10466,1000280,00500,00
PANKRÁCBABPANKRCZ0009078903770,00770,000,00770,00770,0000396,00882,00
PARAMOBAAPARAMCZ0005091355400,00400,000,00375,60400,001 361528 397128,90400,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695898,1098,80+0,3098,1098,800031,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188698 020,007 871,20-4,227 746,108 020,0099775 9935 920,0010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 585,002 306,00-7,792 306,002 585,00717 3691 270,202 645,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751310,00310,000,00310,00310,0061 860108,20316,90
PIVOV. STAROPRAMENBAAPIVPHCZ000511105436,9037,00+6,6232,3037,0050618 60817,2040,10
PLIVA - LACHEMABAALACHECZ0005096750655,00655,000,00655,00655,0031 965367,10683,50
PLOMABAAZPDCS0008452751387,50388,00+0,05387,50388,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650715,30744,00+4,01715,30744,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,00127,10+0,07127,00127,100084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453760,00750,50-1,25744,10760,0000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465285,3085,300,0085,3085,30221 87733,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 075,501 075,60+0,011 075,501 075,6000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505410,10415,10+1,69410,00415,106 1642 466 844275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158438,10438,10+0,71438,10438,1041 752366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 872,001 836,00-1,981 836,001 872,001018 6841 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 195,002 195,00+0,092 195,002 195,0036 5851 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 266,001 266,10+3,521 266,001 279,5000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859170,00153,00-10,00153,00170,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,10108 801350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115496,8096,800,0096,8096,800059,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050249,00233,50+2,59210,20249,0000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509924,00931,10-2,50924,00940,00185172 124910,801 095,00
RMS MEZZANINEBAAPVTCS00084162511 923,501 909,50+1,861 909,501 923,50001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905500,00500,000,00500,00500,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957370,00370,000,00370,00370,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455376,00376,00+0,75376,00376,004015 040210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858245,00245,00+1,53245,00245,004511 02578,00320,00
SČ ARMATURKABAASCARMCS0005003854150,00150,000,00150,00150,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 589,001 465,00+0,341 465,001 589,003149 0111 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 267,202 267,200,002 267,102 267,20001 155,902 350,00
SELGENBAASELGECZ0009033650377,10377,100,00377,10377,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356610,20610,30-3,15610,20610,302716 477323,10637,60
SETUZABAASETUZCZ0008460052230,90230,90+0,26230,90230,9000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350323,10355,000,00323,10355,003913 239219,80374,00
SFINXBAASFINXCS0005036458212,10212,100,00212,10212,100090,00218,50
SG - INDUSTRYBFAYSECZ00090877065,605,600,005,605,60005,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458280,80285,10+1,82280,60285,1000210,70363,00
SLADOVNA HODONICEBAASLADHCZ00084525541 131,001 131,00+0,051 130,601 131,002528 271343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259306,00332,50+3,90306,00332,5000156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 575,601 580,00+0,911 575,601 580,00812 6221 175,001 694,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 038,102 045,20+0,692 038,102 045,20001 261,502 195,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251612,00658,10+7,53612,00661,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953495,00505,00+2,22495,00505,0000220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300319,00319,000,00319,00319,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952241,00241,00+0,79241,00241,00204 820170,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550352,00352,000,00352,00352,0000162,00408,10
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495876,1076,10-2,4376,1076,101076164,00161,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858126,00125,20+2,12123,10126,00536 62549,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753133,50133,50-9,05133,50133,50680146,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 352,201 352,20-0,011 352,201 352,201114 8741 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 532,102 532,100,002 531,102 532,10001 765,003 950,00
STROJPLASTBAASTRTACZ000508665214,0014,000,0014,0014,00009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050654,10654,90+4,36654,10654,9000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857183,00183,000,00183,00183,000077,10183,00
ŠMERAL BRNOBAASMERACS000502935486,0086,000,0086,0086,00543033,0090,00
ŠTI HOLDINGBFASTICZ0009087805960,00960,00+4,34960,00960,0000523,001 462,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351844,10848,60+0,05844,10848,6000392,00897,30
TATRABAATATRACS000501845653,0052,00-1,8852,0053,0060632 10030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550970,10970,100,00970,10970,1087 761408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 600,001 600,000,001 600,001 600,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,100,00360,00360,1000188,80453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255565,00565,00-9,60565,00565,0084 520380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950377,00382,60+7,47377,00386,6000203,60484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157848,10853,10+0,58848,10853,1011294 192535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685540,5040,50-7,5340,5040,50512 06623,8048,60
TEREOS TTDBAAPRACUCZ0005104851128,50131,00+2,26128,50134,200016,20140,50
TESLA JIHLAVABAATSLJICS0005072859225,10230,00+4,07225,10230,0012728 98093,00230,00
TESLA KARLÍNBAATSLKACS000502135162,0062,00+1,6362,0062,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851447,50447,500,00447,50447,5000420,00678,00
TOMABAATOMACZ000508855997,0097,00-0,1097,0097,00807 76050,70124,80
TONAKBAATONAKCS000500605525,3025,300,0025,3025,300015,0038,00
TRANSAKTABAATRANSCZ00084133581 100,001 045,00-5,001 045,001 100,0000120,001 600,00
TRANZABAATRANZCZ0005076356117,00117,000,00117,00117,00263 04226,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552220,70222,10+1,83220,70223,6033875 099113,40240,00
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
UNIPETROLBAAUNIPECZ000909150036,7036,600,0035,1037,7010 993401 64728,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354181,00181,00-7,17181,00181,000018,00207,10
UNITED ENERGYBABPSZTECZ000511330897,4097,40-0,2097,4097,4012011 68850,60109,10
UNITED ENERGYBAAPSZTECS00084586591 155,001 040,00-9,951 040,001 155,0000501,001 155,00
VČ ENERGETIKABAAVCENGCZ00050769501 575,101 580,10-1,241 575,101 580,1057 8911 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 450,102 450,100,002 450,002 450,10001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658350,00350,50+0,11350,00360,1000158,10360,10
VET ASSETS A.S.BAAJIPCZ000500585081,7081,80-3,1981,7081,9017614 38952,0092,70
VHOSBAAVHOSCZ0009047254800,00800,000,00800,00800,0000600,001 050,00
VINIUMBAAVINIUCS0008421954290,10301,20+3,82290,10301,2000139,00312,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 255,001 255,100,001 255,001 255,1000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159734,10734,10-5,88734,10734,101734355,20812,50
VÍTKOVICEBAAVITKOCZ000509855810,5010,500,0010,5010,601 36714 4495,2014,00
VLNAPBAAVLNAPCZ000508765063,8063,80+18,1463,8063,80201 27620,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256488,10488,100,00488,10488,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,00171,00-2,28140,00171,000070,30175,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850207,00207,00+0,14207,00207,00204 140155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056202,20202,20+0,04202,20202,200090,10202,20
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353137,00167,20+10,00137,00167,200076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,10181,10+0,05181,10181,100088,60181,20
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150193,50193,80-9,86193,50193,8000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,00102 50071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,10145,100,00145,10145,100065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956212,90212,900,00212,90212,9000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,10215,100,00215,10215,104860161,90620,00
VULKANBAAVULKACZ0005100453200,00200,000,00200,00200,00240082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658402,10402,100,00402,10402,1000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 850,501 850,50-2,861 850,501 850,5011 8511 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,6018,600,0018,6018,600011,6019,80
YTONGBAAPORBECS00084201623 200,003 200,00+4,643 200,003 200,001032 0001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 099,001 099,00+5,561 099,001 099,001617 584404,001 099,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 270,102 270,10-4,812 270,102 270,1012 2701 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 287,002 287,00-5,342 287,002 287,0049 1481 300,102 416,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509428,10428,10+0,42428,10428,108034 248402,30450,00
ZZN POLABÍBAAZZNNBCZ000909280530,6033,60+9,8030,6033,600010,0034,30
ZZN POMORAVÍBAAZZNHOCS0008463352232,20232,200,00232,20232,200093,00266,20
ŽĎASBAAZDASCS0005031152232,20231,10-0,47231,10232,205111 841137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 996,003 008,10+0,402 996,003 100,002885 0331 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835146,8050,10+7,0546,8050,10401 93820,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959605,80626,70+3,44605,80626,7000294,10661,00