Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 20:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 13.05.2002

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.

12.04.200210.05.2002
14.05.200212.06.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852131,00131,00+3,06131,00131,00212 75156,70158,00
ALIACHEMBAASYNTHCZ000509195970,5070,30+0,1470,3070,60745 21052,60127,60
ALIACHEMBABSYNTHCZ00051126079,308,40-9,678,409,30005,2013,00
AMMANN CRBAASTVSTCS0005003755275,00281,20+2,25275,00281,2000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257236,00236,00+0,42236,00236,000078,00248,20
AVIABAAAVIACS000502075915,5015,50+4,7215,5015,502538810,0034,00
BELAGRABAAZZNBRCZ0008449055480,00480,000,00480,00480,000060,70690,10
BIOCELBAABIOCECS0005017953564,10562,10-0,35562,10564,103016 893440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559930,10930,100,00930,10930,1000391,201 341,40
BMTBAABMTBOCS0005030758493,00487,00-2,60487,00500,003014 74381,00515,30
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607111,10111,100,00111,10111,10151 66760,00115,60
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,10647,100,00647,10647,1000398,10703,00
BRISK TÁBORBAABRITACZ0005074856356,40356,400,00356,40356,401356177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509630,00630,00+4,98630,00630,0042 520270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009206,20206,20+9,38206,20206,20255 155135,10206,20
B.G.M. HOLDINGBFAPRVZECZ0009089207190,00190,00+5,55190,00190,001190129,50201,10
CIMEX KONCERNBFBINFJICZ000908360636,0036,000,0036,0036,000023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507108,20108,200,00108,20108,20606 49281,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201221,00227,000,00221,00227,00235 131108,60231,00
CONSUS IFBFACONINCZ000802830544,6044,70+1,3644,6044,700033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358902,00902,000,00902,00902,0032 706303,30992,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356200,00200,000,00200,00200,00204 00074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 210,002 210,000,002 210,002 210,0012 210737,502 210,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556442,20444,10+0,47442,20444,1000288,10450,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027553 850,504 015,30+2,173 850,504 015,302389 0512 320,104 350,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801373,10370,00-0,83368,00374,8098 89537 076 347237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0090,000,0090,0090,000070,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,700,700,000,700,70000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156374,10374,200,00374,10374,203412 723253,70450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607380,00391,00+2,89380,00391,004 3791 672 388254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175275,1075,100,0075,1075,1070050 84448,6088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025868,3068,40+0,4468,3068,400028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345747,3047,30-0,6347,3047,301205 67630,0050,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645540,2040,20+0,2440,2040,201872418,1040,20
ČEZ, A.S.BAACEZCZ000511230097,6098,30-0,5097,4099,3014 4771 428 15659,20109,60
ČKD HRONOVBAACKDHRCZ0005093658416,20416,200,00416,20457,8000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051261,00278,00-0,64261,00278,000095,00279,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 396,501 426,00+2,111 396,501 426,0000488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255204,00205,000,00204,00205,0045492 83368,90225,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS0008201364107,2096,60-9,8896,60107,200058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00203,00
DERMACOLBAADERMACZ0009041653307,00290,90-5,24290,90307,0000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,106,100,006,106,102911 7754,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 105,001 105,000,001 105,001 105,0088 840297,001 105,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353150,00150,000,00150,00150,00230058,10172,20
ENERGOAQUABAAENRGACS0008419750520,50520,50-7,87520,50520,506031 230270,00571,10
EQUITY HOLDINGBFAAGFIECZ000908460439,2039,40-3,9039,2039,402208 65418,9041,00
ETABAAELEPRCS000500515692,8093,00-2,1092,8093,000081,00340,10
EUROVIA CSBAASTASZCS0005022854690,00756,10+9,56690,00756,1000526,20898,00
FEZKO SERVISBAAFEZKOCS0005037456142,00145,00+2,83142,00145,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001552,50552,50-0,09552,50553,002714 921450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706403,30403,30+0,02403,30403,3000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504587,907,900,007,907,90007,5018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 502,004 502,000,004 502,004 502,00001 447,004 555,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552242,20242,10+9,94242,10242,205914 28790,00244,70
GUMOTEXBAAGUMOTCZ0005086751186,20186,60+0,21186,20186,7000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 020,002 021,00+0,292 020,002 100,00918 662986,502 100,00
HOTEL FORUM PRAHABAAFORUMCS0008442851501,10495,60-1,09495,60501,1013668 673280,20550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 702,001 702,00+5,051 702,001 702,0011 7021 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354400,10400,100,00400,10400,10218 402162,60400,20
HOT.INTERNATIONALBAAINTERCS000843685316,0016,000,0016,0016,00006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509511,00511,00+1,77511,00511,002010 220210,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750161,20161,20-9,08161,20161,200090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 000,002 000,000,002 000,002 000,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 351,201 352,10+0,131 350,601 352,106283 7971 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 075,201 079,10+0,301 075,101 080,002425 860985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908201,00201,20+0,04201,00201,2000155,00246,00
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001520,00520,00-0,01520,00520,0042 080170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757382,00391,10+2,38382,00391,1062 328200,60435,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 500,001 500,00+9,051 402,101 500,00572857 511845,101 500,00
I.EPIC HOLDINGBFAICZCOCZ0009087904376,40381,50+0,13376,40382,005721 600280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753750,00705,00-2,91705,00750,006548 075355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657189,60189,60+2,70189,60189,6061 13870,10212,80
JAN BECHERBAAJANBECZ00090751071 050,001 050,000,001 050,001 050,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 331,001 331,00-4,281 325,001 331,001114 6101 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 100,602 100,10-0,022 084,902 100,60001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158320,30320,300,00320,30320,3000220,00360,80
JIHOSTROJBAAJIHSTCS000503636744,0044,20+1,8444,0044,200028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955231,30277,10+9,96231,30277,10307 763150,50281,00
JM ENERGETIKABAAJMENGCZ00050779582 010,002 010,000,002 010,002 010,00612 0601 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 605,502 605,50+0,202 605,502 605,50410 4221 951,003 853,30
JUTABAAJUTACS00050261521 200,001 200,00-0,161 200,001 200,0067 200522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,001021 330951,002 133,10
KABLO ELEKTROBAAKABLOCS00050341561 806,001 806,000,001 806,001 806,0035 4181 125,501 906,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051684,10684,100,00684,10684,101684362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150163,10163,10+2,83163,10163,107912 88529,60163,10
KDYNIUMBAAKDYNICZ00050236551 937,501 937,50-1,891 937,501 937,5000658,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 910,201 913,00+0,361 877,201 930,501 3732 625 807792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464485,50485,00+2,97485,00485,5000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153216,00216,000,00216,00216,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159756,80756,80+10,00756,80756,8064 541361,30907,00
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335193,5093,50+0,7593,5093,50302 80530,10101,60
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 090,101 090,10+0,091 090,101 110,003235 013918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955314,60314,600,00314,60314,6000250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952790,00790,000,00790,00790,0000162,10790,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153819,00819,00-2,68819,00819,0032 457228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251729,20774,60+1,52729,20774,6000271,00774,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853400,10400,100,00400,10400,1031 200210,00412,20
LE CYGNE SPORT.GR.BAACYGNECZ0009078804212,00212,00-9,78212,00212,00122 54496,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 240,001 240,000,001 240,001 240,001012 400673,001 281,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,9022,900,0022,9022,900019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825140,1038,00-5,2338,0040,101726 81518,1046,20
MADETABAAJIMLECS0008420550262,50273,50+4,19262,50273,506517 624134,50304,00
MAGNETONBAAMAGNECZ000507905380,1080,10-9,8980,1080,10540140,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 212,001 212,000,001 212,001 212,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,00160,10+0,06160,00160,1000116,00636,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755462,50441,00+4,87441,00462,50156 809133,00461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960160,00160,000,00160,00160,00348066,30182,90
METALIMEXBAAMETLXCS00084124582 222,002 348,00+3,872 222,002 348,0054125 9101 706,003 048,90
METRA BLANSKOBAAMETRACS000501005739,7039,80+4,7339,7039,800033,3070,10
METROSTAVBAAMESTACZ0005006502137,00147,50+2,64137,00147,500096,30160,00
MILETABAAMILETCS0005027457120,10120,10+0,08120,10120,10202 40284,00127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552197,30197,30+0,05197,30197,3000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000146,50350,10
MORAVIA CANSBAAMOCANCS00050402521 206,101 206,100,001 206,101 206,1000105,801 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 200,003 200,00+3,123 200,003 200,00001 965,003 336,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,1030,100,0030,1030,101236125,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,000032,8072,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859682,20682,00+9,92682,00682,2085 457166,50795,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550613,50674,70+9,97613,50674,7000200,00674,70
MOTOKOV INTER.BAAMOTINCZ0008417755210,40212,10+1,19210,40212,100090,00212,10
MOTORPALBAAMOTORCZ0005084558501,00501,000,00501,00501,002512 52591,60512,20
MSABAAMSACZ0005016501250,00250,00+4,99250,00250,0000162,50340,70
NKT CABLESBAAKABKLCZ0005082255491,00491,00-3,53491,00491,0000370,10529,00
NOWACO MRAZÍRNYBAASLMRACS0008428751761,50761,50-0,06761,50761,501511 423360,00770,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353731,10731,100,00730,60731,101611 695221,50747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952362,40380,60+10,00362,40380,6000220,00419,00
ODKOLEKBAAODKOLCZ0009064051310,00310,100,00310,00310,1000185,00420,00
OHL ŽSBAAZSTBOCS0005028554730,90730,90-6,29730,90730,902014 618278,10780,00
OKDBAAOKDCZ000510065168,3070,00+2,4868,3070,001389 62843,5085,00
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.BAAOSPAPCZ0005010355525,50525,50+4,89525,50525,500078,00525,50
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 852,901 852,900,001 852,901 852,90001 020,001 859,00
OSTROJBAAOSTROCS0008435558111,80111,80+9,71111,80111,800015,80111,80
OTAVAN TŘEBOŇBAAOTAVACZ000509085245,2045,200,0045,2045,200042,80110,00
OTAVA-PATRIABAAHOTOTCZ0009065959230,00245,00+6,52230,00245,0000108,50261,00
O2 C.R.BAATELECCZ0009093209344,20336,40-2,20336,20344,201 652560 393185,00389,70
PANKRÁCBAAPANKRCZ0009033205380,00380,000,00380,00380,00166 080280,00575,00
PANKRÁCBABPANKRCZ0009078903572,00572,000,00572,00572,0000396,00939,00
PARAMOBAAPARAMCZ0005091355330,10355,00+7,54330,00355,00389134 896128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695885,2075,10-9,0775,1085,2051243 50131,3090,50
PHILIP MORRIS ČRBAATABAKCS00084188698 937,009 234,90+0,548 937,009 234,90109990 6955 514,309 234,90
PIVOVAR RADEGASTBAAPIVORCS00084643501 955,901 933,00-1,171 878,001 955,9059 6011 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751238,50238,90+9,94219,50238,90143 323108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105427,0029,70+10,0027,0029,7059017 31717,1029,70
PLIVA - LACHEMABAALACHECZ0005096750495,10455,00-8,09455,00495,10104 751367,10528,00
PLOMABAAZPDCS0008452751262,00246,00-6,10245,00262,000080,50296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650956,00956,00-2,54956,00956,001956455,901 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,000064,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453688,00688,00+4,08688,00688,0000305,00688,80
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465262,1062,30+0,3262,1062,300032,4081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 162,301 070,00+1,251 070,001 162,3000550,001 208,60
PPF INVEST.HOLDINGBFAPCESCZ0009084505381,00381,10-0,10381,00381,108 5533 420 347275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158455,00455,00-3,19455,00455,00167 280366,10664,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 690,101 750,00+3,551 690,101 750,00711 9561 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 150,002 150,00+6,432 150,002 150,00612 9001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 349,501 328,00-2,311 328,001 360,0000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859155,00155,000,00155,00155,000082,00300,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,00880,10190167 211350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115476,8076,800,0076,8076,800059,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050207,00207,000,00207,00207,00502106 224116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 002,701 005,300,001 002,701 025,008384 047910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 990,001 990,00+4,951 990,001 990,004079 6001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000063,50349,50
RUBÍN DYN.IFBFARUBINCZ0008030905500,00500,000,00500,00500,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957320,00320,000,00320,00320,0082 560114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455451,00450,00-0,22450,00451,00177 663210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858253,00230,00-9,09230,00253,000077,50320,00
SČ ARMATURKABAASCARMCS0005003854110,00113,40+3,09110,00113,400051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 320,101 320,10+1,531 320,101 320,1045 2801 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 970,201 906,10-3,241 880,101 970,3000868,602 133,10
SELGENBAASELGECZ0009033650380,60380,60+0,92380,60380,6000182,10517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356558,30558,60+9,52558,30558,603318 432323,10606,00
SETUZABAASETUZCZ0008460052205,10205,100,00205,10205,1000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350322,00304,60-0,78304,60329,80602187 717219,80360,00
SFINXBAASFINXCS0005036458158,20144,30-8,78142,40158,200060,20227,90
SG - INDUSTRYBFAYSECZ00090877069,008,90-8,248,909,008607 7336,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458295,00295,000,00295,00304,5000210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0000235,60647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259258,10258,10+9,22258,10258,1071 807120,00302,50
SM ENERGETIKABAASMENGCZ00050783521 353,001 430,00+2,871 353,001 430,0068 5031 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 888,801 888,800,001 888,801 888,8023 7781 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251563,00563,00+0,16563,00563,0000370,20605,10
SMP CONSTRUCTIONBAASTAMOCS0005022953421,00433,40+3,19421,00433,4000171,00433,40
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00440,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952247,80240,10+1,09240,10247,8011227 661153,30270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550305,20305,200,00305,20305,2051 526162,00415,00
SPOLANABAASPOLACS000842495880,0080,000,0080,0080,001080064,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858121,70124,50-0,32121,70126,0024831 09247,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753153,30153,30+9,50153,30153,30659 96546,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 260,601 285,10+0,391 260,601 285,1045 0911 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 409,102 222,00+1,452 190,102 409,10001 510,003 950,00
STOCK PLZEŇBAALIKERCS00084185547 200,007 200,000,007 200,007 200,00004 131,107 450,00
STROJPLASTBAASTRTACZ000508665214,2014,200,0014,2014,20009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050542,00542,000,00542,00542,0052 710313,40760,00
ŠKODA PRAHABAASKOPHCS000500685799,0099,000,0099,0099,000077,10165,00
ŠMERAL BRNOBAASMERACS000502935477,0077,000,0077,0077,00433 31130,1083,00
ŠTI HOLDINGBFASTICZ0009087805904,50907,00+3,06904,50907,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351802,20810,00+2,47802,20810,00107 630392,00897,30
TATRABAATATRACS000501845645,5043,00+1,8942,9045,5065829 73830,3060,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550703,40703,40+9,90703,40703,4021 407408,00720,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 410,001 410,00+9,991 410,001 410,0000262,001 410,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156366,00366,000,00366,00366,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255484,30486,30+0,68484,30486,3000380,00538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950386,00386,000,00386,00386,0000158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157822,00834,00+5,48822,00834,005746 873535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685536,0035,10-2,5035,1036,0058821 08923,5037,20
TEREOS TTDBAAPRACUCZ000510485183,5083,50-6,3983,5083,50262 17114,6089,20
TESLA JIHLAVABAATSLJICS0005072859199,00199,00-0,05199,00199,00224 37836,70206,00
TESLA KARLÍNBAATSLKACS000502135147,1043,50-7,6443,5047,10663 02933,5071,50
TESLA SEZAMBAATSLSECS0005009851471,20472,000,00471,20472,0000420,00700,00
TOMABAATOMACZ0005088559100,50102,00+1,4998,60102,0016516 63650,70124,80
TONABAATONACZ0005041160166,00166,00-9,78166,00166,000071,30266,30
TONAKBAATONAKCS000500605534,3034,30+4,8934,3034,300015,0038,00
TRANSAKTABAATRANSCZ00084133581 499,001 499,00+0,601 499,001 499,00811 992120,001 550,00
TRANZABAATRANZCZ0005076356118,30118,40+0,16118,30118,400023,70121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552205,00208,00+2,97205,00208,0038172 158113,40208,00
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900951,80997,100,00856,80997,1000487,30997,10
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150034,4033,00-1,7832,2034,8022 590757 06728,0058,60
UNIPLET TŘEBÍČBAAUNIPLCS0005005354121,00121,000,00121,00121,000018,00126,10
UNITED ENERGYBAAPSZTECS0008458659746,10746,10+1,20746,10746,1032 238445,00760,00
UNITED ENERGYBABPSZTECZ000511330876,1076,100,0076,1076,100047,0077,10
VČ ENERGETIKABAAVCENGCZ00050769501 450,101 450,100,001 450,101 450,10811 6011 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 370,802 370,80+10,002 370,802 370,80001 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658341,00358,00+4,95341,00358,0000158,10358,00
VET ASSETS A.S.BAAJIPCZ000500585090,0091,00+15,9290,0091,0056351 17052,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000286,001 050,00
VINIUMBAAVINIUCS0008421954188,10188,10+4,44188,10188,109618 05868,90290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 290,001 290,000,001 290,001 290,0056 450516,301 290,10
VÍNO MIKULOVBAAVINOMCS0008465159800,10800,10+0,01800,10800,1032 400335,10800,10
VÍTKOVICEBAAVITKOCZ000509855810,4011,00+2,8010,4011,602 79532 0245,2014,00
VLNAPBAAVLNAPCZ000508765050,5045,50-9,9045,5050,501698 44020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256550,50550,50+9,99550,50550,5012066 060281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952138,40138,400,00138,40138,400070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850211,00215,00+1,89211,00215,0000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,00200,000,00200,00200,000088,60200,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353169,80169,80-1,45169,80169,800076,30177,20
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758172,80172,800,00172,80172,800088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150217,50217,50+3,57217,50217,5000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000053,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657151,00151,000,00151,00151,00575565,70151,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956171,30171,20-0,05171,20171,30152 580121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957237,70237,70+4,30237,70237,70409 508150,10620,00
VULKANBAAVULKACZ0005100453184,10184,10+2,27184,10184,1091 65782,70184,10
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658390,00390,000,00390,00390,0000282,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,6018,600,0018,6018,600011,6019,60
WIENERBERGER C.P.BAAJICIHCS00084158571 950,001 950,00-4,871 950,001 950,0059 7501 262,002 300,00
XAVEROVBAAXAVERCS000844065793,3093,30-6,7093,3093,30171 58639,30109,20
YTONGBAAPORBECS00084201622 700,002 700,00+8,002 700,002 700,00114307 8001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951860,00860,00+2,38860,00860,0000404,00893,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301200,10200,100,00200,10200,1000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,2015,00-1,3115,0015,200014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 903,001 903,00-6,021 903,001 903,0023 8061 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 125,202 126,00-9,022 125,202 126,00001 300,102 360,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509440,00435,00+1,37435,00440,00294127 942402,30460,10
ZZN PARDUBICEBAAZZNPACS0008454559122,00122,000,00122,00122,000076,20225,00
ZZN POLABÍBAAZZNNBCZ000909280520,0022,00+10,0020,0022,000010,0022,90
ZZN POMORAVÍBAAZZNHOCS0008463352136,00149,00+9,96136,00149,000088,20266,20
ŽĎASBAAZDASCS0005031152186,00186,000,00186,00186,003558137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 763,602 814,00+2,172 753,002 920,0081228 6671 537,702 814,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,8037,800,0037,8037,802075620,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959600,00641,10+6,85600,00641,1000225,40641,10