Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 17:41
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 05.06.2002

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.

06.05.200204.06.2002
06.06.200205.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852129,20129,200,00129,20129,200056,70158,00
ALIACHEMBAASYNTHCZ000509195972,5072,500,0072,4072,50171 23252,6093,70
ALIACHEMBABSYNTHCZ00051126078,508,50-3,408,509,501 41612 9965,2010,00
AMMANN CRBAASTVSTCS0005003755253,10243,10+1,29228,10253,1000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257255,10255,100,00255,10255,100078,00267,50
AVIABAAAVIACS000502075923,8023,800,0023,8023,801433310,0033,00
BELAGRABAAZZNBRCZ0008449055407,00407,000,00407,00407,0000100,40690,10
BIOCELBAABIOCECS0005017953545,00560,00+2,73545,00560,00207114 590440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559922,40922,400,00922,40922,4000391,201 341,40
BMTBAABMTBOCS0005030758484,00484,00+3,64484,00484,00148481,00517,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607115,10117,50+2,08115,10117,50657 49660,00120,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454651,10651,10+0,15651,10651,101651398,10703,00
BRISK TÁBORBAABRITACZ0005074856360,00360,000,00360,00360,00155 400177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509620,00611,10-1,45611,10625,0000270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009263,10287,40+9,27263,10287,4000135,10287,40
B.G.M. HOLDINGBFAPRVZECZ0009089207195,00204,40+4,82195,00204,4000129,50204,40
CIMEX KONCERNBFBINFJICZ000908360640,1040,10+9,8640,1040,101560223,8042,00
CIMEX KONCERNBFAINFJICZ0009083507106,40110,00+3,38106,40110,00717 70281,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201206,00206,10-6,36206,00206,1020341 828108,60231,00
CONSUS IFBFACONINCZ000802830544,4044,60-0,2244,4044,60522 31733,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 000,101 000,10+6,251 000,101 000,1000303,301 000,10
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356205,00205,000,00205,00205,000074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 602,002 602,00-5,182 602,002 602,00513 010737,502 755,50
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556448,10411,70-8,73411,70448,10125 183290,00488,80
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 601,004 601,00+0,184 601,004 601,00002 347,704 601,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801365,00362,40+0,49358,00366,00503182 137237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,000070,20113,30
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156405,00410,00+2,50405,00415,002911 890289,00450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607339,90335,00-1,47335,00339,9017559 103254,60595,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175288,5085,10-4,5985,1088,5017214 97748,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025896,3096,30+4,1096,3096,300028,8096,30
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345755,0055,000,0055,0055,00542 97030,0055,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645547,0047,000,0047,0047,00361 69218,1057,70
ČEZ, A.S.BAACEZCZ000511230092,2093,00+0,9792,2093,705 620520 51759,20104,00
ČKD HRONOVBAACKDHRCZ0005093658639,40690,00-1,42639,40690,0000100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051303,10303,10+1,71303,10303,10309 09395,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 528,501 528,500,001 528,501 528,5000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255224,30224,300,00224,30224,300068,90242,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136445,2050,00-0,3945,2050,000050,00141,00
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 HOLDINGBFADETKUCZ00090929045,905,900,005,905,90004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000297,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353184,10184,100,00184,10184,100058,10184,10
ENERGOAQUABAAENRGACS0008419750579,50579,600,00579,50579,6000285,00598,00
EQUITY HOLDINGBFAAGFIECZ000908460438,6038,60-2,7738,6038,601038618,9041,00
ETABAAELEPRCS0005005156100,00110,00+10,00100,00110,000081,00340,10
EUROVIA CSBAASTASZCS0005022854777,00780,100,00777,00780,1000532,80898,00
FEZKO SERVISBAAFEZKOCS0005037456150,30150,300,00150,30150,300084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001561,00561,000,00561,00561,00158 415450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706423,10424,10+0,23423,10424,1000378,001 200,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 700,004 700,000,004 700,004 700,00001 447,004 700,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552221,00221,000,00221,00221,000090,00258,30
GUMOTEXBAAGUMOTCZ0005086751222,00220,10-0,90220,00230,0000140,00226,10
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 025,002 140,00+2,762 025,002 140,0078166 690986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851539,10539,30+0,05539,10545,004323 232280,20550,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 858,001 858,000,001 858,001 858,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354420,10420,100,00420,10420,1072 941162,60435,10
HYPOTEČNÍ BANKABACREGICZ0008030509560,10560,100,00560,10560,1000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,00816821,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750200,00200,000,00200,00200,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170691 900,001 900,000,001 900,001 900,0000572,102 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 380,001 364,30-1,131 361,801 380,00121165 5221 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 100,101 095,00+0,271 086,001 100,104549 373985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908194,50194,500,00194,50194,5000155,00240,00
INSPEKTABAAINSPECZ00084129543 177,102 861,10-9,942 860,003 177,10001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001521,10521,200,00521,10521,2021 042170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757398,10409,00+2,71357,00409,0000200,60452,30
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 470,001 470,00+2,791 470,001 470,003449 980845,101 500,00
I.EPIC HOLDINGBFAICZCOCZ0009087904383,10365,90-5,72365,90383,104216 053280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753680,00665,00+3,90665,00680,00149 385355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657263,20271,10+2,92263,20271,10277 19070,10271,10
JAN BECHERBAAJANBECZ00090751071 694,501 694,500,001 694,501 694,5000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 470,501 470,00-7,021 470,001 470,501014 7011 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 010,102 010,100,002 010,102 010,1012 0101 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158333,50333,500,00333,50333,5000220,00368,10
JIHOSTROJBAAJIHSTCS000503636748,2048,200,0048,2048,200028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955332,30332,300,00332,30332,3061 994151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 301,002 301,000,002 301,002 301,0049 2041 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 911,202 911,200,002 911,202 911,20001 951,003 853,30
JUTABAAJUTACS00050261521 420,001 420,000,001 420,001 420,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,602 133,00-0,052 133,002 133,60714 932981,002 135,10
KABLO ELEKTROBAAKABLOCS00050341561 907,301 907,30+9,981 907,301 907,30611 4441 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150270,20270,200,00270,20270,208021 61638,00270,20
KDYNIUMBAAKDYNICZ00050236551 741,001 741,00-0,041 741,001 742,6000781,301 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 715,301 741,30+0,601 715,301 744,40253440 056792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464607,00607,000,00607,00607,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153230,10230,100,00230,10230,1000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159709,00710,10-9,78709,00710,1000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351110,00110,00-5,98110,00110,0010511 55030,10120,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 095,001 095,000,001 095,001 095,003133 945918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955339,60339,60+0,08339,60339,60103 396250,50550,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153810,00810,00-1,21810,00810,00129 720228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251850,00850,00+1,49850,00850,0000271,00850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853420,20420,20-0,04420,20420,20166 723210,00450,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804239,00239,000,00239,00239,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 343,101 343,100,001 343,101 343,1056 716673,001 404,80
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,7018,70-9,6618,7018,700018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825179,4073,20+0,4172,4079,407 058537 46318,1073,20
MADETABAAJIMLECS0008420550350,00337,60+1,50337,50350,0000134,50374,20
MAGNETONBAAMAGNECZ000507905380,0080,00+4,7180,0080,00302 40040,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 160,001 160,000,001 160,001 160,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252137,50123,90-4,98123,90137,5000116,00636,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240674,8074,80+10,0074,8074,800041,0074,80
MEDICAMENTABAAMEDIKCZ0008455755460,50460,500,00460,50460,5000149,30461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960147,00147,00+3,08147,00147,000066,30182,90
METALIMEXBAAMETLXCS00084124582 055,601 975,10-1,831 955,502 100,00001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005735,3035,30+0,5635,3035,300033,3070,10
METROSTAVBAAMESTACZ0005006502135,10147,10+8,88135,10147,1016823 70596,30160,00
MILETABAAMILETCS0005027457125,90125,90-4,40125,90125,90121 51184,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552135,00135,000,00135,00135,0000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 346,003 352,10+2,263 155,203 352,60001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185079,3079,30-0,3779,3079,301138 96125,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,1040,100,0040,1040,100032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550802,00840,00+4,73802,00840,1000200,00840,00
MOTOKOV INTER.BAAMOTINCZ0008417755207,10207,100,00207,10207,1000101,20248,10
MOTORPALBAAMOTORCZ0005084558440,60440,00-0,02440,00445,00553243 38491,60512,20
MSABAAMSACZ0005016501231,10231,10+6,99231,10231,10163 698162,50340,70
NKT CABLESBAAKABKLCZ0005082255510,00505,10-0,96505,10510,00126 110370,10528,00
NOWACO MRAZÍRNYBAASLMRACS0008428751820,10820,10-8,87820,10820,1021 640360,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353732,00700,00-8,13700,00732,001712 140301,10762,00
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952438,30438,300,00438,30438,3000220,00438,30
ODKOLEKBAAODKOLCZ0009064051355,40355,40-0,44355,40355,4062 132185,00400,00
OHL ŽSBAAZSTBOCS0005028554687,90620,90-9,73618,90688,0000278,10880,00
OKDBAAOKDCZ000510065180,0082,000,0080,0082,001098 90043,5085,00
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.BAAOSPAPCZ0005010355510,00510,000,00510,00510,0000165,60550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 850,001 850,000,001 850,001 850,00001 041,001 930,00
OSTROJBAAOSTROCS0008435558160,00157,10-1,81157,10160,0036958 80815,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085248,0048,000,0048,0048,000042,80102,50
OTAVA-PATRIABAAHOTOTCZ0009065959220,30243,20+9,54220,30243,2000108,50261,00
O2 C.R.BAATELECCZ0009093209332,10322,20-0,83322,10332,101 061344 065185,00389,70
PANKRÁCBAAPANKRCZ0009033205422,00420,00-0,47420,00422,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903781,00795,00+1,79781,00795,0000396,00939,00
PARAMOBAAPARAMCZ0005091355360,10360,100,00360,10360,1031 080128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695891,50100,00-0,2991,50100,0013613 29431,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 013,0010 439,80+4,1310 013,0010 682,201091 136 8265 780,0010 439,80
PIVOVAR RADEGASTBAAPIVORCS00084643501 977,502 001,00+1,771 977,502 001,0074146 2311 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751231,30245,100,00231,30250,009022 060108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105434,5034,50-3,6334,5034,502069017,2040,10
PLIVA - LACHEMABAALACHECZ0005096750495,50495,50+1,12495,50495,5052 478367,10560,00
PLOMABAAZPDCS0008452751385,00385,00+6,91385,00385,00155 775110,30385,00
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650689,20689,20-9,43689,20689,20106 892480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952125,00125,000,00125,00125,000084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453800,10800,100,00800,10800,1021 600383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465297,6097,60-7,2297,6097,600032,40117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 270,001 270,000,001 270,001 270,0022 540616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505401,90400,00-0,47400,00401,903 7951 518 011275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158489,00482,20-1,39471,00489,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 830,101 899,000,001 830,101 899,001935 6001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 071,102 071,40+0,692 071,102 071,40001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 109,001 109,00-6,781 109,001 109,003437 706936,901 389,00
PRIOR ČRBAAPRICBCS0008457859262,00275,00+4,96262,00275,000082,00290,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,102824 643350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115483,0083,10+1,4683,0083,100059,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050256,10281,10+9,97230,10281,1000116,10281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 015,101 004,60-0,071 004,601 015,10290294 146910,801 140,00
RMS MEZZANINEBAAPVTCS00084162511 893,201 893,20-2,911 893,201 893,20001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905470,00470,000,00470,00470,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957442,00442,000,00442,00442,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455430,10390,00-9,32390,00430,103212 961210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858242,00242,000,00242,00242,00496877,50320,00
SČ ARMATURKABAASCARMCS0005003854120,00120,000,00120,00120,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 435,301 470,10+4,981 435,301 470,1045 8111 020,301 545,10
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 280,002 263,40-0,692 263,402 280,1000868,602 350,00
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,0000186,30517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356610,10610,10+1,49610,10610,1074 271323,10637,60
SETUZABAASETUZCZ0008460052244,00244,00+1,24244,00244,0000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350352,00352,000,00352,00352,00103 520219,80360,00
SFINXBAASFINXCS0005036458203,20203,200,00203,20203,200090,00227,90
SG - INDUSTRYBFAYSECZ00090877066,306,70-6,946,306,704 90032 0306,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458276,10276,100,00276,10276,10123 313210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554551,10551,100,00551,10551,1042 204343,80647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259225,60225,60+9,99225,60225,60368 122125,10302,50
SM ENERGETIKABAASMENGCZ00050783521 555,201 555,20+3,671 555,201 555,2023 1101 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 987,101 994,100,001 987,101 994,10815 9251 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251670,00670,000,00670,00670,0064 020370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953510,00510,000,00510,00510,0000182,10510,00
SOFTWARE 602BAASOFTWCZ0009092300290,00290,000,00290,00290,0000240,00400,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952245,00245,00+0,36245,00245,00184 410155,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550308,10308,100,00308,10308,107722 715162,00415,00
SPOLANABAASPOLACS000842495881,1081,10+1,2481,1081,100064,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,00125,00+2,20120,00125,002 256281 78649,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753148,80148,80+9,97148,80148,80669 82146,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 350,101 350,100,001 350,101 350,1045 4001 001,701 468,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 400,102 450,00-1,902 400,102 450,00716 9011 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185548 500,009 000,000,008 500,009 000,00217 5004 131,109 000,00
STROJPLASTBAASTRTACZ000508665212,9012,30-4,6512,3012,90009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050591,00591,000,00591,00591,0000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857111,10111,100,00111,10111,100077,10165,00
ŠMERAL BRNOBAASMERACS000502935485,6085,50+0,2385,5085,60857 27432,3090,00
ŠTI HOLDINGBFASTICZ0009087805905,10905,100,00905,10905,1000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351875,00828,00-0,64828,00875,001613 812392,00897,30
TATRABAATATRACS000501845650,3050,40+5,0050,3051,0097649 30430,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550900,50990,00+9,97900,40990,002220 705408,00990,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 670,001 585,10-3,931 585,001 670,0000262,001 665,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156364,90365,000,00364,90365,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255616,00616,00-0,66616,00616,005533 880380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950440,80440,80-2,82440,80440,806327 770159,30453,60
TEPLÁRNY BRNOBAATPLBOCS0008452157940,00940,00+0,73940,00940,001312 220535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685540,1040,20+0,2440,1041,203 180130 38023,8040,20
TEREOS TTDBAAPRACUCZ000510485195,1095,00-0,1095,0095,10262 47215,60102,10
TESLA JIHLAVABAATSLJICS0005072859207,10217,50+5,02207,10217,500066,30219,50
TESLA KARLÍNBAATSLKACS000502135154,8052,10-4,9252,1054,800033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,000,00465,00465,005927 435420,00680,00
TOMABAATOMACZ000508855997,1097,100,0097,1097,10403 88450,70124,80
TONAKBAATONAKCS000500605530,5030,90-0,6430,5030,90772 36215,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,001015 000120,001 550,00
TRANZABAATRANZCZ0005076356115,00115,00-0,17115,00115,00303 45026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552220,30192,40-12,74191,90220,301 666329 204113,40237,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900826,40743,90-4,99743,90826,4000487,301 101,10
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150042,3039,50-6,3939,5044,0022 802974 96228,0058,10
UNIPLET TŘEBÍČBAAUNIPLCS0005005354160,00170,50+6,49160,00170,500018,00170,50
UNITED ENERGYBABPSZTECZ000511330886,5094,10+8,7886,5094,100050,3094,10
UNITED ENERGYBAAPSZTECS0008458659800,00800,00-8,04800,00800,003729 600466,50870,00
VČ ENERGETIKABAAVCENGCZ00050769501 530,501 530,100,001 530,101 530,5046 1211 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 501,002 501,00+1,842 501,002 600,50001 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658316,00316,00+0,31316,00316,0000158,10358,00
VET ASSETS A.S.BAAJIPCZ000500585088,6087,10-6,0487,1090,10403 53552,0092,70
VHOSBAAVHOSCZ0009047254800,00800,000,00800,00800,0000600,001 050,00
VINIUMBAAVINIUCS0008421954236,10259,60+9,95236,10259,600073,00300,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 301,001 301,000,001 301,001 301,0000558,101 301,00
VÍNO MIKULOVBAAVINOMCS0008465159767,60782,50-2,18767,60782,5000355,20805,00
VÍTKOVICEBAAVITKOCZ000509855811,2011,20+7,6911,2011,208008 9605,2014,00
VLNAPBAAVLNAPCZ000508765093,0093,000,0084,0093,000020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256495,00495,000,00495,00495,00104 950281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952152,70152,700,00152,70152,7081 22270,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,20220,200,00220,20220,2000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,00200,10+0,05200,00200,100090,10200,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353169,80169,80-0,05169,80169,80559 33976,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758181,00181,000,00181,00181,00254 52588,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150235,20235,20+0,04235,20235,2000140,20236,00
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.VSETÍNBAAVOKVSCZ0009057956171,10171,100,00171,10171,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957210,00210,000,00210,00210,0051 050161,90620,00
VULKANBAAVULKACZ0005100453171,00171,00-10,00171,00171,00234282,70240,60
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.BAEJICIHCZ000511550117,1017,10-1,7217,1017,103045 19811,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 660,001 800,00-0,551 660,001 800,00001 262,002 300,00
XAVEROVBAAXAVERCS000844065777,2077,20+0,1277,2077,200040,00109,20
YTONGBAAPORBECS00084201622 730,002 730,00+0,362 730,002 730,00616 3801 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951905,30905,30+4,05905,30905,3000404,00905,30
ZBROJOVKA BRNOBAAZBROJCS000504065815,5015,60+0,6415,5015,600014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 450,002 400,00-2,042 400,002 450,00001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 177,002 177,00-8,852 177,002 177,0048 7081 300,102 392,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509445,00446,00+0,99445,00485,60300137 610402,30451,00
ZZN POLABÍBAAZZNNBCZ000909280530,1032,40+7,6430,1032,400010,0032,40
ZZN POMORAVÍBAAZZNHOCS0008463352221,00221,00+5,13221,00221,000093,00266,20
ŽĎASBAAZDASCS0005031152241,00226,00+2,16220,10241,001 266304 860137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 103,003 109,60+0,953 085,003 117,00149462 5731 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835132,5032,50-9,9732,5032,50501 62520,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959607,10612,20+0,84607,10612,205734 819260,60658,40