Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 0:21
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 04.09.2002

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.

05.08.200203.09.2002
05.09.200204.10.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852148,10150,20+1,41148,10150,200056,70158,00
ALIACHEMBABSYNTHCZ00051126077,607,600,007,607,601801 3685,209,60
ALIACHEMBAASYNTHCZ000509195975,2075,10+0,1375,1075,20282 10552,6083,30
AMMANN CRBAASTVSTCS0005003755283,50283,500,00283,50283,5000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,100,00312,10312,100078,00313,00
AVIABAAAVIACS000502075924,3024,30-10,0024,3024,300010,0046,50
BELAGRABAAZZNBRCZ0008449055226,00226,000,00226,00226,0000134,30690,10
BIOCELBAABIOCECS0005017953575,00528,00-7,77528,00575,00210120 468495,00658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559750,60750,70+0,02750,60750,8000391,201 341,40
BMTBAABMTBOCS0005030758267,10267,10-9,97267,10267,10380181,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607113,80113,80-2,81113,80113,80334170,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454540,00540,000,00540,00540,0000458,20703,00
BRISK TÁBORBAABRITACZ0005074856420,00420,00-2,32420,00420,0052 100177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509649,80650,00+1,16649,80650,00408265 130349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009230,00230,10+0,04230,00230,1000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207127,60127,60-8,26127,60127,60182 297127,60218,30
CIMEX KONCERNBFAINFJICZ000908350799,50100,00-3,4799,50100,00706 98081,20122,60
CIMEX KONCERNBFBINFJICZ000908360631,7031,700,0031,7031,700023,8043,00
CONCORDIA INV.IFBFACONIFCZ0008021201215,00215,000,00215,00215,00204 300108,60240,20
CONSUS IFBFACONINCZ000802830550,4050,40+0,3950,4050,40420233,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 740,001 740,00-0,571 740,001 740,003052 200478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356399,90356,90-9,96356,90399,906826 76374,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 955,002 955,00-0,752 955,002 955,0038 865935,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556404,00404,000,00404,00404,0000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 450,504 450,50+3,454 450,504 450,50002 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 ZBROJOVKABAACEZBRCS0005029156420,30420,30-0,04420,30420,301420304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607261,90258,00-1,48253,10261,90440112 892251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752122,00122,000,00122,00122,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258111,00111,00-1,15111,00111,00303 33028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345763,7063,70-5,4863,7063,70181 14730,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645548,4048,40+10,0048,4048,40629020,7062,00
ČEZ, A.S.BAACEZCZ000511230092,0092,60+0,6590,5092,607 378675 57359,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051333,00333,00+3,03333,00333,00237 65995,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 266,501 304,00+2,961 258,001 304,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255351,20351,30+0,02351,20351,300068,90422,00
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 HOLDINGBFADETKUCZ00090929045,605,600,005,605,60331854,707,70
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 208,001 208,000,001 208,001 208,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353260,70260,70-0,22260,70260,70378258,10290,50
ENERGOAQUABAAENRGACS0008419750580,00580,000,00580,00580,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460471,0070,00+1,4470,0071,0047833 84819,5081,30
ETABAAELEPRCS0005005156120,00120,000,00120,00120,000081,00235,80
EUROVIA CSBAASTASZCS0005022854894,60895,00+2,86894,60895,0000565,10970,00
FEZKO SERVISBAAFEZKOCS0005037456200,20200,20-0,04200,20200,20120084,00207,00
FINOP HOLDINGBAAFINOPCZ0008418001633,00633,00+4,45633,00633,0000450,00633,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145459,4059,400,0059,4059,400026,2089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706416,60493,90+19,70404,20493,9000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 003,008 003,000,008 003,008 003,00002 301,308 925,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552140,10140,10-7,70140,10140,1091 261120,60258,30
GUMOTEXBAAGUMOTCZ0005086751360,00360,00-1,63360,00360,0051 800140,00366,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 350,002 350,00+1,242 350,002 350,00511 7501 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851563,20563,20+0,01563,10563,20116 195354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 553,001 553,00-0,181 553,001 553,0011 5531 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,20506,200,00506,20506,2000236,30529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750148,70135,00-9,21134,00148,700090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 800,002 850,00+1,782 800,002 880,0000585,002 850,00
IF BOHATSTVÍBFABOHATCZ00080113011 431,101 440,00+0,481 431,101 441,0073104 9701 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 107,101 128,00+1,881 107,101 128,00129145 491997,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908184,00184,000,00184,00184,0000155,00230,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001501,00522,00+3,98501,00522,00136 744250,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757481,00485,50+0,93481,00485,50209 668211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 356,001 356,000,001 356,001 356,001216 272845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904335,00334,50-1,61334,50335,00186 023280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753698,00698,100,00698,00698,1000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657310,10322,100,00310,10322,103511 20270,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 101,102 051,10-2,372 051,102 101,10001 131,502 101,10
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 201,002 201,00+0,012 201,002 201,00001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00411,00+0,12411,00411,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636752,1052,100,0052,1052,100028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955268,10268,00-0,03268,00268,108121 710151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 486,002 527,10+1,652 485,002 527,10001 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 044,103 043,300,003 043,303 044,101545 6521 951,003 800,00
JUTABAAJUTACS00050261521 660,101 660,100,001 660,101 660,1000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 819,101 819,10-1,131 819,101 819,1035 4571 202,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 000,002 000,00+0,502 000,002 000,00001 232,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150303,10303,100,00303,10303,100043,10376,10
KDYNIUMBAAKDYNICZ00050236551 900,001 900,00+7,951 900,001 900,00001 150,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 575,701 600,40+0,801 556,601 600,40268423 158792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464581,10582,00+0,15581,10582,0000168,80745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159684,50684,50-4,53684,50684,5042 738361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351144,00144,00+2,85144,00144,0012117 42430,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 025,001 025,000,001 025,001 025,001 8731 966 275918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955351,00351,00+0,14351,00351,0000250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153950,00950,000,00950,00950,0000228,20950,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251822,00821,90+2,73821,90822,0000362,00864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853520,00520,00+4,79520,00520,00314163 280210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00315,10+5,03300,00315,100096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 425,001 500,000,001 421,101 500,006495 069673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,4018,400,0018,4018,400017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825156,0056,00-9,6756,0056,001769 85618,1073,20
MADETABAAJIMLECS0008420550325,10325,10+4,97325,10325,1000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 170,001 170,000,001 170,001 170,0022 340920,001 331,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755526,00527,00-3,12526,00527,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960124,20124,20+0,08124,20124,200066,30182,90
METALIMEXBAAMETLXCS00084124581 856,001 750,20-5,701 750,101 856,00610 9241 702,102 499,00
METRA BLANSKOBAAMETRACS000501005733,6033,600,0033,6033,600029,1054,70
METROSTAVBAAMESTACZ0005006502190,00190,00+4,68190,00190,0025247 88096,30190,00
MILETABAAMILETCS000502745788,1088,100,0088,1088,10121 05763,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552163,60164,40+0,48163,60164,4000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759231,10231,10-0,04231,10231,1000150,00315,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 603,303 405,00-5,573 405,003 604,0039139 0251 965,004 000,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185069,9069,900,0069,9069,900025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830877,0077,000,0077,0077,000032,8086,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550830,10830,100,00830,10830,1000200,00944,70
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558283,10283,00-4,39283,00283,203810 75691,60512,20
MSABAAMSACZ0005016501237,20237,200,00237,20237,2000162,50340,70
NKT CABLESBAAKABKLCZ0005082255802,00804,000,00802,00804,0064 820370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751725,00725,00+2,32725,00725,00128 700372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353706,50706,60+2,30706,50706,6000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952531,00532,00+0,35531,00532,0000220,00553,50
ODKOLEKBAAODKOLCZ0009064051388,60388,600,00388,60388,6000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 265,001 290,00+12,171 265,001 290,00100127 250278,101 290,00
OKDBAAOKDCZ000510065197,1097,10+0,1097,1097,100043,50111,10
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.BAAOSPAPCZ0005010355580,00580,00+1,75580,00580,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 900,001 900,000,001 900,001 900,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558140,00132,100,00132,10140,00587 85117,50164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085255,0055,000,0055,0055,000042,8068,30
OTAVA-PATRIABAAHOTOTCZ0009065959212,50234,40+9,68212,50234,4000108,50253,50
O2 C.R.BAATELECCZ0009093209265,40262,00-1,13255,20265,401 943505 200185,00377,50
PANKRÁCBAAPANKRCZ0009033205520,00520,10-0,19520,00520,1000280,00521,10
PANKRÁCBABPANKRCZ0009078903880,00880,000,00880,00880,0000396,00920,00
PARAMOBAAPARAMCZ0005091355400,00400,000,00400,00400,007028 000128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,0090,000,0090,0090,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 952,9011 204,20+3,4510 952,9011 204,2027300 9646 144,3011 768,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 565,003 500,00-3,583 301,103 565,001345 4311 270,203 930,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751302,70297,20-1,81297,20302,7072 092108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,1037,10-4,1337,1037,102074217,2047,60
PLIVA - LACHEMABAALACHECZ0005096750611,10636,40+6,24611,10636,4031 859367,10941,90
PLOMABAAZPDCS0008452751321,30301,00-6,31301,00321,3000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650899,00810,00-9,89810,00899,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952138,60138,600,00138,60138,6000107,50150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453757,00757,000,00757,00757,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0095,000,0095,0095,000033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 431,101 431,10+10,001 431,101 431,1000702,101 431,10
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158461,00461,000,00461,00461,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 215,002 215,00+5,472 215,002 215,0012 2151 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 033,003 230,000,003 033,003 230,003641 082 9001 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 342,101 347,50+0,401 342,101 348,5000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859130,00130,000,00130,00130,00678082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115496,9096,900,0096,9096,900059,20104,80
RAŠELINABAARASELCZ0009074050292,10293,000,00292,10293,0000147,80300,00
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509954,60959,000,00954,60959,008884 324910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 850,101 850,10+1,421 850,101 850,10814 8011 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905400,10425,10+6,24400,10425,1000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957299,00285,00-4,68285,00315,6000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455350,50350,50+0,05350,50350,5000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858273,00273,000,00273,00273,0082 18490,00320,00
SČ ARMATURKABAASCARMCS0005003854110,20110,20+0,09110,20110,200054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 513,101 513,100,001 513,101 513,1023 0261 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 554,002 554,20+0,032 554,002 554,20001 203,002 879,50
SELGENBAASELGECZ0009033650312,10312,100,00312,10312,1000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356633,40626,80-1,04626,80633,40597388 050323,10678,00
SETUZABAASETUZCZ0008460052312,60312,600,00312,60312,6000192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350348,50348,500,00348,50348,5020972 837223,10385,00
SFINXBAASFINXCS0005036458147,00147,10+0,06147,00147,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877067,007,000,007,007,00005,5014,40
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458280,00280,00-4,59280,00280,0041 120210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554542,00596,30+9,99542,00596,3000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259360,00360,00-2,70360,00360,007627 360156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 797,601 797,70+3,161 797,601 797,70001 175,001 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 582,502 582,50+0,062 582,502 582,50512 9131 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251660,50660,70+9,87660,50660,7000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953471,00471,000,00471,00471,005124 021220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300290,00289,50-0,17289,50290,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952265,00265,00+3,11265,00265,0014237 630184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495871,3071,20+0,1471,2071,301392764,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858112,60112,90-0,17112,60113,10242 70762,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753208,50187,70-9,97187,70208,500046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 450,001 450,00+4,361 450,001 450,0045 8001 001,701 581,80
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 800,002 801,00+0,032 800,002 801,00001 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,3010,300,0010,3010,30005,8036,00
SUBTERRABAASBTERCS0005023050964,50964,500,00964,50964,5000358,20964,50
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935488,6089,00+0,9088,6089,000033,0090,30
ŠTI HOLDINGBFASTICZ0009087805903,00812,70-10,00812,70903,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351831,00831,000,00831,00831,0000393,00897,30
TATRABAATATRACS000501845644,0044,00+1,8544,0044,002069 06430,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550780,00780,00-9,30780,00780,00107 800408,001 210,00
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.BAATEPSTCZ0005077255567,40567,40-0,05567,40567,4042 270380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950401,20401,200,00401,20401,2000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157935,50935,500,00935,50935,5000695,001 179,60
TEPNABAATEPNACS000502685550,1050,10+0,6050,1050,100023,8050,10
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859187,10187,100,00187,10187,10183 36893,00230,00
TESLA KARLÍNBAATSLKACS000502135154,7054,700,0054,7054,701582133,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,0031 395420,00550,00
TOMABAATOMACZ000508855992,6092,80+0,5492,6092,8011810 94450,70124,80
TONAKBAATONAKCS000500605525,4025,50+1,5925,4025,500015,0038,00
TRANSAKTABAATRANSCZ00084133580,000,000,000,000,00000,000,00
TRANZABAATRANZCZ0005076356118,20119,50+1,09118,20119,500026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552295,30285,00-3,45280,20308,202 799813 842113,40295,20
TYLEX LETOVICEBAATYLEXCS0005006154104,50104,500,00104,50104,50552346,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 235,001 245,10+3,361 235,001 245,1000545,201 245,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150031,4031,80+2,5830,6031,8017 130538 93128,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,30150,30+0,06150,30150,300041,00207,10
UNITED ENERGYBABPSZTECZ0005113308105,20105,200,00105,20105,200055,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,101 000,00+0,99990,101 000,0000550,501 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 755,001 750,50-1,511 750,501 755,00814 0091 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 450,503 605,00+4,473 450,503 605,00001 220,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658410,00410,000,00410,00410,002811 480173,90450,00
VET ASSETS A.S.BAAJIPCZ000500585082,6082,600,0082,6082,60252 06552,2092,70
VHOSBAAVHOSCZ0009047254848,00848,00-6,29848,00848,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 540,001 540,00+10,001 540,001 540,0000558,101 550,50
VÍNO MIKULOVBAAVINOMCS0008465159760,00760,00-0,65760,00760,0053 800355,20812,50
VÍTKOVICEBAAVITKOCZ00050985589,209,20-2,129,209,20005,2014,00
VLNAPBAAVLNAPCZ000508765067,9067,90-3,6867,9067,901067920,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256355,00400,00+12,67355,00400,0000307,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952166,90173,50+9,94142,20173,500070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850240,00240,000,00240,00240,0000162,10252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056204,00203,00-0,49203,00204,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353161,10162,60+0,93161,10162,600076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758240,00240,000,00240,00240,000088,60260,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150185,00190,00+2,64185,00190,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652156,10184,30+18,06150,90184,300071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657165,00173,90+5,97142,30173,900072,80184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,70193,700,00193,70193,7000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957180,10180,100,00180,10180,1000161,90620,00
VULKANBAAVULKACZ0005100453195,10195,10-4,64195,10195,10119582,70240,60
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 150,002 145,00-0,232 145,002 150,00001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550120,0020,000,0020,0020,000011,6020,00
YTONGBAAPORBECS00084201623 101,003 101,000,003 101,003 101,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 300,001 300,00+4,831 300,001 300,001722 100415,001 300,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,002028013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 562,102 407,10-9,922 407,102 562,1037 5291 200,002 697,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 501,002 350,10-6,032 350,102 501,00001 301,002 671,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509439,00439,10+0,02439,00439,104017 562411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280541,3037,20-9,9237,2041,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352263,30263,300,00263,30263,300093,00281,20
ŽĎASBAAZDASCS0005031152233,00233,00+0,21233,00233,003 006706 398148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 775,503 800,50-0,333 775,503 855,502491 9631 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835162,0062,20+0,3262,0062,200020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959610,00650,00+7,42605,10650,0000314,80726,00