Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 13:12
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 06.08.2002

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.

05.07.200205.08.2002
07.08.200205.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852143,50143,50-1,71143,50143,50588 32356,70158,00
ALIACHEMBAASYNTHCZ000509195973,2072,60-0,8172,6073,20221 60352,6083,30
ALIACHEMBABSYNTHCZ00051126077,807,800,007,807,802521 9665,209,60
AMMANN CRBAASTVSTCS0005003755259,10259,00-7,16259,00259,1016141 709202,00288,90
ATAS NÁCHODBAAATSNACS0005028257313,00313,000,00313,00313,000078,00313,00
AVIABAAAVIACS000502075929,5029,500,0029,5029,500010,0046,50
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000134,30690,10
BIOCELBAABIOCECS0005017953555,30550,000,00550,00555,608848 516451,20658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559958,00959,00+0,36956,20959,0000391,201 341,40
BMTBAABMTBOCS0005030758501,00501,10-7,37501,00501,100081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607210,00205,80-9,85205,80210,0011223 24970,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454537,30483,70-2,47483,70537,3000458,20703,00
BRISK TÁBORBAABRITACZ0005074856394,20395,90+0,43394,20395,9000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509660,00660,00+1,91660,00660,009059 400331,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009251,00251,000,00251,00251,0071 757135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207212,10200,400,00200,40212,1000129,50218,30
CIMEX KONCERNBFBINFJICZ000908360642,8042,800,0042,8042,800023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507107,30107,30+0,09107,30107,30505 36581,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201236,60236,60+0,04236,60236,6000108,60240,00
CONSUS IFBFACONINCZ000802830550,6050,600,0050,6050,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 193,001 193,00+8,231 193,001 193,0000478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000800,001 100,00
ČEDOKBAACEDOKCZ0009036356448,10381,00-6,48381,00448,100074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 787,802 782,80-0,162 782,802 787,8038 353758,103 100,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556480,50480,500,00480,50480,5000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 900,004 900,000,004 900,004 900,00734 3002 550,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052122,10122,100,00122,10122,100070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,10450,10+0,02450,10450,1083 601304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607259,00265,00+0,37258,90265,00749194 286251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752116,00116,00-0,08116,00116,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258102,00103,00+0,98102,00103,000028,80103,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345763,9064,10+1,4263,9064,10815 18330,0068,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645555,1054,00-2,1754,0055,20603 28018,1062,00
ČEZ, A.S.BAACEZCZ000511230090,0091,10+0,9989,6092,404 573415 16659,2098,80
ČKD HRONOVBAACKDHRCZ0005093658702,00702,000,00702,00702,00195145 802100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051295,50304,00+0,99295,50322,0030295 28495,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 273,001 273,00+0,071 272,001 273,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255250,00250,000,00250,00250,000068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,20-0,1950,1050,200050,00141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS0005035559220,00220,000,00220,00220,000055,00226,80
DERMACOLBAADERMACZ0009041653510,00510,00+2,00510,00510,0031 530198,501 525,00
DIMENSIONBFACSIFCZ000910060845,0049,50+10,0045,0049,500045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,805,80-1,695,805,801679694,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,00290,50+0,17281,00290,500058,10290,50
ENERGOAQUABAAENRGACS0008419750581,00600,00+3,27581,00600,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460481,0080,20+0,2577,1081,001 656133 19319,0080,20
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00294,50
EUROVIA CSBAASTASZCS0005022854958,60958,600,00958,60958,6000550,10958,60
FEZKO SERVISBAAFEZKOCS0005037456167,10167,20+0,05167,10167,200084,00627,10
FINOP HOLDINGBAAFINOPCZ0008418001606,00606,00-3,50606,00606,001810 908450,00632,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145454,1054,100,0054,1054,100025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706490,00490,000,00490,00490,0000340,301 099,80
GLOBAL PAYMENTSBAAMUZOCZ00084136557 744,008 602,00+0,027 744,008 602,00001 447,008 602,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552222,00222,000,00222,00222,0061 332112,00258,30
GUMOTEXBAAGUMOTCZ0005086751235,00235,00-2,69235,00235,0061 410140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189511 981,001 981,00-9,951 981,001 981,0047 9241 300,002 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851565,00564,20+0,03564,20565,003218 075280,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 702,101 533,00-12,451 532,001 702,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354503,00503,000,00503,00503,0021 006163,30507,00
HYPOTEČNÍ BANKABACREGICZ0008030509630,00630,000,00630,00630,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750134,30134,30-0,51134,30134,300090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 243,502 243,50-0,152 243,502 243,5012 244585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 410,101 430,50-1,341 410,101 430,506490 8831 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 107,001 105,80-0,091 105,801 107,002830 986990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908202,00202,00+2,53202,00202,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001525,00525,00+5,00525,00525,0000234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757472,30472,30+0,78472,30472,3083 778211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 350,001 360,00+0,741 350,001 370,001723 190845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904355,20355,20+0,39355,20355,2017863 226280,00517,90
JÁCHYMOV PMBAALAZJACS0008446753702,50705,00-0,01702,50705,0000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657310,70327,40+10,94310,70327,409631 36470,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 843,101 843,00-3,811 843,001 843,1059 2151 131,501 989,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 124,502 126,50+0,092 124,502 126,50001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158335,00335,00+0,29335,00335,0041 340220,00370,20
JIHOSTROJBAAJIHSTCS000503636751,0051,000,0051,0051,000028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,00281,000,00281,00281,0000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 242,102 242,10-3,462 242,102 242,1024 4841 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 200,003 200,000,003 200,003 200,00001 951,003 853,30
JUTABAAJUTACS00050261521 862,001 866,00+0,211 862,001 866,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 604,001 730,00+7,851 604,001 730,00001 200,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 977,501 937,50-2,021 937,501 977,50001 200,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150375,00375,50+0,13375,00375,500041,10375,50
KDYNIUMBAAKDYNICZ00050236551 500,001 500,000,001 500,001 500,00001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 629,901 637,90-0,261 605,701 658,50197320 790792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464590,10590,100,00590,10590,102917 113155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153658,70540,00-9,83540,00658,7000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0053 585361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351147,00146,00-0,34146,00147,0011617 02230,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 020,501 015,00-0,531 015,001 020,503737 583918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955340,00343,00+0,88340,00343,0000250,50491,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153850,60852,60+5,12850,60852,6000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251801,00801,00+4,02801,00801,0000332,00864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853510,00510,00+2,71510,00510,006935 190210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,00315,000,00315,00315,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 231,001 231,000,001 231,001 231,0000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,3017,300,0017,3017,300017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825144,2044,30+0,6844,2044,30622 74418,1073,20
MADETABAAJIMLECS0008420550373,50380,20+1,79337,00380,2000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 215,001 215,000,001 215,001 215,0000920,001 352,00
MASOKOMB.POLIČKABAAMASPOCS0008454252220,00220,00+1,85220,00220,0000111,90500,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755681,30681,300,00681,30681,30128 176190,00681,30
MEOPTA PŘEROVBAAMEOPTCS0005008960122,00124,00+2,47122,00124,0028034 60066,30182,90
METALIMEXBAAMETLXCS00084124581 800,001 850,00+2,201 800,001 850,00001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005734,0037,40+9,6734,0037,400029,1055,50
METROSTAVBAAMESTACZ0005006502156,10156,100,00156,10156,100096,30160,00
MILETABAAMILETCS000502745764,0064,00+1,1064,0064,00362 30463,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552157,50157,500,00157,50157,5000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,6050,600,0050,6050,600050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 349,003 232,00+0,213 232,003 349,0044147 1221 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185054,7050,10+0,6050,1054,701457 79425,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830880,5084,00+4,3480,5084,000032,8084,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550870,00870,000,00870,00870,0065 076200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755232,00232,000,00232,00232,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558256,20256,20-2,21256,20256,20153 84391,60512,20
MSABAAMSACZ0005016501235,10237,50+2,15235,10237,50153 543162,50340,70
NKT CABLESBAAKABKLCZ0005082255766,60767,40+0,13766,10767,802619 946370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751740,00740,00+0,95740,00740,0042 960372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353691,10710,00+0,62691,10710,002719 113371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952516,00520,00+0,77516,00540,00220118 684220,00533,00
ODKOLEKBAAODKOLCZ0009064051357,00357,80+0,30357,00357,8000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 000,001 100,00+10,001 000,001 100,0000278,101 100,00
OKDBAAOKDCZ0005100651104,00105,00+0,86103,50114,902 616286 26343,50111,10
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.BAAOSPAPCZ0005010355630,00630,000,00630,00630,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 890,001 890,000,001 890,001 890,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558121,00122,30-8,66121,00135,009011 40317,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085253,0053,000,0053,0053,000042,8078,90
OTAVA-PATRIABAAHOTOTCZ0009065959242,40242,400,00242,40242,4000108,50253,50
O2 C.R.BAATELECCZ0009093209259,50267,00+1,90258,00267,701 360356 537185,00377,50
PANKRÁCBAAPANKRCZ0009033205460,00460,000,00460,00460,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903920,00920,000,00920,00920,0000396,00920,00
PARAMOBAAPARAMCZ0005091355383,00386,000,00383,00386,0031 155128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695894,0094,00+4,4494,0094,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 660,0010 439,00-3,7410 272,3010 660,0032334 2256 140,0011 404,60
PIVOVAR RADEGASTBAAPIVORCS00084643503 436,203 670,00+14,613 436,203 672,201554 5931 270,203 670,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751297,00296,40-0,20296,40315,004614 381108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105445,3041,900,0041,9045,3053624 03617,2044,10
PLIVA - LACHEMABAALACHECZ0005096750628,40628,40-4,30628,40628,4042 514367,10941,90
PLOMABAAZPDCS0008452751401,50401,50-3,83401,50401,504518 068110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650951,00951,000,00951,00951,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,10+0,07130,00130,100096,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453770,00770,00-0,51770,00770,0086 160383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,90101,900,00101,90101,900033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 220,001 225,10+0,401 220,001 225,1000630,001 270,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158453,40453,400,00453,40453,4000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 890,001 900,00-1,551 890,001 900,00001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 833,302 833,30-9,092 833,302 833,30001 400,003 116,60
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 380,001 380,00+3,641 380,001 380,004055 200936,901 400,10
PRIOR ČRBAAPRICBCS0008457859179,10179,10-10,00179,10179,1010017 91082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115494,4092,10-2,4392,1094,400059,20104,80
RAŠELINABAARASELCZ0009074050261,00261,000,00261,00261,0000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509922,10922,20-4,92922,10925,00403375 779910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 700,001 700,000,001 700,001 700,00001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905416,60416,60-8,93416,60416,60104 166362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957385,50385,50+9,98385,50385,5000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455386,00386,000,00386,00386,00207 720210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858243,00243,000,00243,00243,000078,00320,00
SČ ARMATURKABAASCARMCS0005003854122,00122,000,00122,00122,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 500,001 500,000,001 500,001 500,0046 0001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 550,102 550,100,002 550,102 550,1025 1001 203,002 650,00
SELGENBAASELGECZ0009033650339,00339,000,00339,00339,0031 017200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356620,00620,00-1,58620,00620,00159 300323,10678,00
SETUZABAASETUZCZ0008460052241,00243,00-8,33241,00243,00163 864192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350344,00344,50-2,26344,00344,50292100 489221,10385,00
SFINXBAASFINXCS0005036458162,20162,200,00162,20162,200090,00218,50
SG - INDUSTRYBFAYSECZ00090877066,306,30-1,566,306,305923 7305,5014,90
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458299,00280,00+2,86280,00299,00548163 472210,70330,10
SLADOVNA HODONICEBAASLADHCZ0008452554505,00505,000,00505,00505,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259303,10303,10+0,33303,10303,10123 637156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 730,601 731,000,001 730,601 731,00915 5761 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 880,002 883,00+2,522 880,002 883,001543 2061 261,502 883,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251600,10600,10-7,67600,10600,10159 002370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953479,50490,00+2,04479,50490,103 9271 997 622220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300289,00289,000,00289,00289,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952242,30242,30+0,04242,30242,30245 815184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495878,1078,100,0078,1078,100064,00133,20
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858118,00118,000,00118,00118,00293 42252,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753190,00190,00+2,64190,00190,00101 90046,00199,00
STČ ENERGETICKÁBAASTRENCZ00050782531 420,001 420,00+0,701 420,001 420,0079 9401 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 534,002 535,00-4,332 534,002 535,00001 835,003 950,00
STROJPLASTBAASTRTACZ000508665214,1014,10+9,3014,1014,10005,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050800,20802,20+0,26800,20802,2000358,20878,00
ŠKODA PRAHABAASKOPHCS0005006857150,00150,000,00150,00150,000077,10183,00
ŠMERAL BRNOBAASMERACS000502935488,5088,50-1,8888,5088,50201 77033,0090,20
ŠTI HOLDINGBFASTICZ0009087805923,00927,00+1,20923,00927,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351831,20827,10-0,85822,00831,2000393,00897,30
TATRABAATATRACS000501845645,6046,90-1,2644,0046,9062128 80830,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550830,00830,000,00830,00830,0064 980408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 500,000,001 500,001 500,00812 000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156386,00386,000,00386,00386,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255555,00555,000,00555,00555,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950357,50377,80+2,94357,50377,8000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157935,00935,50+3,88935,00935,5000571,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685545,1045,100,0045,1045,100023,8048,60
TEREOS TTDBAAPRACUCZ0005104851112,00112,00+0,35112,00112,0015617 47216,20140,50
TESLA JIHLAVABAATSLJICS0005072859186,00186,10-4,56186,00186,100093,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851432,00432,00-4,10432,00432,005925 488420,00577,00
TOMABAATOMACZ000508855996,0096,00+11,1196,0096,000050,70124,80
TONAKBAATONAKCS000500605528,7028,70+0,3428,7028,701654 73615,0038,00
TRANSAKTABAATRANSCZ00084133581 105,001 105,000,001 105,001 105,0000120,001 600,00
TRANZABAATRANZCZ0005076356116,50116,500,00116,50116,500026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552210,00205,40-4,15200,90215,006 8451 432 497113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615488,00104,50+10,0088,00104,50636 45246,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,001 100,100,001 100,001 100,1000545,201 101,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150034,0033,30-2,3433,3034,6018 270626 25528,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354111,00111,00-9,75111,00111,00333318,00207,10
UNITED ENERGYBAAPSZTECS00084586591 003,001 010,00+0,691 003,001 010,0000516,101 155,00
UNITED ENERGYBABPSZTECZ0005113308110,00110,00+8,80110,00110,0056061 60053,30110,00
VČ ENERGETIKABAAVCENGCZ00050769501 600,001 570,00-1,871 570,001 600,002437 8001 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 701,102 702,00+0,032 701,102 702,00001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658366,40366,40-9,79366,40366,4051 832158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585086,0086,000,0086,0086,00242 06452,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 050,00
VINIUMBAAVINIUCS0008421954325,60303,00-6,94301,20325,6000139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 255,001 255,100,001 255,001 255,1000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159752,00762,00+1,32752,00762,0000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,108,20+1,238,108,405 47845 2325,2014,00
VLNAPBAAVLNAPCZ000508765075,0075,00-4,2175,0075,00503 75020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256485,00485,00-0,02485,00485,0000326,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952144,00143,90-23,17143,90144,008412 09470,30188,70
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850237,20239,00+3,86237,20239,0000160,20250,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056230,00225,00-2,17225,00230,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353162,20162,20+0,06162,20162,200076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,000088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150201,00201,00-0,49201,00201,0051 005140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657165,00165,000,00165,00165,000065,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956203,40203,40+4,95203,40203,4051 017121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,50215,50-9,07215,50215,50306 465161,90620,00
VULKANBAAVULKACZ0005100453180,00180,000,00180,00180,00472082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658422,30422,300,00422,30422,3000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,1019,100,0019,1019,100011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 910,001 910,00-2,301 910,001 910,00611 4601 262,002 300,00
YTONGBAAPORBECS00084201623 003,003 003,000,003 003,003 003,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 155,001 166,00+0,951 155,001 166,006575 702410,001 166,00
ZBROJOVKA BRNOBAAZBROJCS000504065813,6013,600,0013,6013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 302,002 301,50+0,022 301,502 302,00613 8101 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 350,102 350,100,002 350,102 350,10001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509440,00436,50-0,79436,50440,00496217 984411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280540,0040,000,0040,0040,000010,5043,30
ZZN POMORAVÍBAAZZNHOCS0008463352276,30276,300,00276,30276,300093,00281,20
ŽĎASBAAZDASCS0005031152233,10233,70-4,76233,10233,70225 135140,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 101,003 101,00+0,643 101,003 101,0026 2021 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835152,0052,10+2,7652,0052,100020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959726,00726,00+10,00610,10726,00578416 962314,80726,00