Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 23:42
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 14.08.2002

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.

15.07.200213.08.2002
15.08.200213.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852144,00144,000,00144,00144,000056,70158,00
ALIACHEMBAASYNTHCZ000509195973,3073,30-0,4073,3073,30429352,6083,30
ALIACHEMBABSYNTHCZ00051126077,107,100,007,107,10005,209,60
AMMANN CRBAASTVSTCS0005003755282,00282,000,00282,00282,0000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,100,00312,10312,100078,00313,00
AVIABAAAVIACS000502075930,0030,000,0030,0030,000010,0046,50
BELAGRABAAZZNBRCZ0008449055250,00250,000,00250,00250,0000134,30690,10
BIOCELBAABIOCECS0005017953551,00550,60-0,07550,60551,00189 916458,30658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559830,20830,20-4,58830,20830,2000391,201 341,40
BMTBAABMTBOCS0005030758515,20515,200,00515,20515,200081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607220,00220,00+4,31205,00231,9030867 67470,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454518,40601,00+16,09518,40601,0000458,20703,00
BRISK TÁBORBAABRITACZ0005074856389,00389,000,00389,00389,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509666,50666,500,00666,50666,5000331,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009250,00250,000,00250,00250,004511 250135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207172,10156,80-8,89156,80172,1000129,50218,30
CIMEX KONCERNBFBINFJICZ000908360642,8042,800,0042,8042,800023,8043,00
CIMEX KONCERNBFAINFJICZ0009083507107,10107,10-0,27107,10107,10505 35581,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201225,20225,20+0,04225,20225,2000108,60240,00
CONSUS IFBFACONINCZ000802830543,5043,60+0,4643,5043,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 251,001 251,000,001 251,001 251,0000478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 000,001 000,000,001 000,001 000,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356391,60392,10+0,12391,60392,100074,20407,40
ČECHOFRACHTBAACECHFCZ00084134572 778,002 778,00-4,202 778,002 778,00822 224788,103 200,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556485,00485,00+4,97485,00485,0000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 300,004 299,900,003 868,504 300,00002 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 ZBROJOVKABAACEZBRCS0005029156455,00455,000,00455,00455,001455304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607263,00262,20-1,39262,00266,001 140300 084251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752121,00121,000,00121,00121,000048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258107,00107,00+0,46107,00107,000028,80107,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345767,0067,00-1,4767,0067,00724 82430,0068,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645550,6050,70+0,1950,6050,700018,1062,00
ČEZ, A.S.BAACEZCZ000511230092,1091,40-0,7690,0092,904 653424 59159,2098,80
ČKD HRONOVBAACKDHRCZ0005093658702,00702,000,00702,00702,00233174 214100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051340,00350,00+3,70340,00350,0026492 07095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 272,001 272,000,001 272,001 272,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255231,00235,10-5,62231,00235,100068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,200,0050,1050,200050,00126,90
DAKO-CZBAADAKOCS0005035559254,10254,10+5,00254,10254,100055,00254,10
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653500,00500,000,00500,00500,0000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,705,700,005,705,70251434,708,10
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,101013 501358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353253,00251,00-0,82230,00253,000058,10290,50
ENERGOAQUABAAENRGACS0008419750580,00580,000,00580,00580,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460478,2078,300,0078,2083,5050941 71319,0081,30
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00294,50
EUROVIA CSBAASTASZCS0005022854830,00840,00+1,20830,00840,0000550,10958,60
FEZKO SERVISBAAFEZKOCS0005037456167,10151,00-9,63151,00167,100084,00370,40
FINOP HOLDINGBAAFINOPCZ0008418001629,00629,000,00629,00629,0000450,00632,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145456,8056,800,0056,8056,800025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706402,40402,50+0,02402,40402,5000340,30989,90
GLOBAL PAYMENTSBAAMUZOCZ00084136558 376,508 222,00-4,398 222,008 376,50001 591,708 602,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552221,00221,000,00221,00221,0000113,20258,30
GUMOTEXBAAGUMOTCZ0005086751250,00257,00+2,80250,00257,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 050,002 150,00+4,872 050,002 150,003472 7001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851563,50563,50-0,52563,50563,5042 254301,00585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 543,601 543,70+0,021 543,601 543,70001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354529,00529,00+4,91529,00529,0000197,80529,00
HYPOTEČNÍ BANKABACREGICZ0008030509630,00630,000,00630,00630,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750141,40141,40-4,52141,40141,400090,20218,30
IDEAL STANDARDBAAKEZTECS00084170691 982,001 982,000,001 982,001 982,0000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 425,001 410,00-0,871 410,001 428,10249351 9151 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 117,001 117,000,001 117,001 117,006370 371990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908202,00202,000,00202,00202,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001490,00490,00+2,91490,00490,0000234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757490,00490,000,00490,00490,0000211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 407,501 407,50+3,871 407,501 407,5000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904331,00331,00-0,06331,00331,00309 930280,00515,80
JÁCHYMOV PMBAALAZJACS0008446753681,00700,00+2,79681,00700,0000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657325,00325,100,00325,00325,100070,10351,00
JČ ENERGETIKABAAJIHENCZ00050770571 802,001 802,00+0,051 802,001 802,00001 131,501 989,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 134,902 134,900,002 134,902 134,90001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158405,00405,000,00405,00405,0000220,00405,00
JIHOSTROJBAAJIHSTCS000503636755,0055,000,0055,0055,000028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,00281,000,00281,00281,0000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 202,102 202,10+0,042 202,102 202,1024 4041 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 252,003 286,80+1,122 916,103 286,80001 951,003 853,30
JUTABAAJUTACS00050261521 700,001 700,00-8,601 700,001 700,0011 700522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 730,001 730,10-4,671 730,001 730,1058 6501 200,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 997,001 841,20-7,801 841,201 997,0082163 4421 200,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050267,0067,000,0067,0067,000045,90105,30
KAROSERIABAAAVIABCS0005032150376,00376,000,00376,00376,006524 44041,90376,00
KDYNIUMBAAKDYNICZ00050236551 500,001 500,000,001 500,001 500,00001 150,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 692,001 645,00-1,961 590,001 750,00132215 486792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464605,00605,00+2,54605,00605,0063 630155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153497,50497,500,00497,50497,5000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,001717361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351140,00140,000,00140,00140,000030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 021,001 021,000,001 021,001 021,0033 063918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955339,60339,600,00339,60339,6000250,50491,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153881,00881,000,00881,00881,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251804,20822,50+8,22804,20822,5000334,90864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853500,00500,00-1,00500,00500,002010 000210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804270,00300,00+11,11270,00300,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 375,001 507,00+9,991 375,001 507,0000673,001 507,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,8017,800,0017,8017,800017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825150,3051,00+5,3750,3051,001035 19618,1073,20
MADETABAAJIMLECS0008420550349,50362,30+3,66349,50362,3000134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 215,001 215,000,001 215,001 215,0056 075920,001 352,00
MASOKOMB.POLIČKABAAMASPOCS00084542520,000,000,000,000,00000,000,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755671,00671,00+3,54671,00671,0042 684190,00681,30
MEOPTA PŘEROVBAAMEOPTCS0005008960126,00126,000,00126,00126,000066,30182,90
METALIMEXBAAMETLXCS00084124581 810,001 810,000,001 810,001 810,00001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005747,8047,800,0047,8047,801004 78029,1054,70
METROSTAVBAAMESTACZ0005006502160,00161,00+1,89160,00161,00628100 90096,30161,00
MILETABAAMILETCS000502745778,4078,400,0078,4078,400063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552162,00162,000,00162,00162,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 391,503 400,00+3,033 391,503 400,00001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185060,6060,600,0060,6060,6031118 84725,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830883,0081,10-2,2881,1083,001209 85532,8086,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550913,00913,000,00913,00913,0000200,00913,00
MOTOKOV INTER.BAAMOTINCZ0008417755233,00233,00+0,21233,00233,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558237,00237,000,00237,00237,000091,60512,20
MSABAAMSACZ0005016501242,00242,000,00242,00242,00266 292162,50340,70
NKT CABLESBAAKABKLCZ0005082255773,00772,70+0,84772,70773,0064 637370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751704,00704,00-0,42704,00704,0021 408372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353651,10652,00-3,06651,10652,00106 514371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952545,50540,50-0,91521,00545,5000220,00545,50
ODKOLEKBAAODKOLCZ0009064051358,00358,000,00358,00358,0041 520185,00480,00
OHL ŽSBAAZSTBOCS00050285541 081,001 000,00-10,55980,001 081,0000278,101 232,00
OKDBAAOKDCZ0005100651105,00105,00+0,47105,00105,0023024 15043,50111,10
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 891,001 891,000,001 891,001 891,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558139,30139,30+7,15139,20139,30506 96417,10164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085253,0053,000,0053,0053,000042,8075,00
OTAVA-PATRIABAAHOTOTCZ0009065959232,50232,50+0,86232,50232,50204 650108,50253,50
O2 C.R.BAATELECCZ0009093209269,20267,60-0,63257,00269,201 155307 540185,00377,50
PANKRÁCBAAPANKRCZ0009033205460,00460,000,00460,00460,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903840,00840,000,00840,00840,0000396,00920,00
PARAMOBAAPARAMCZ0005091355383,00382,10-0,33382,10392,001 065415 060128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,0090,00-4,2590,0090,00121 08031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 460,5010 460,50-2,4010 460,5010 460,50110 4616 140,0011 404,60
PIVOVAR RADEGASTBAAPIVORCS00084643503 150,003 300,00-2,943 102,003 300,001755 4521 270,203 680,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751315,00302,00-0,23302,00315,00488149 329108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105447,6047,600,0047,6047,60452 14217,2047,60
PLIVA - LACHEMABAALACHECZ0005096750686,10686,10+9,98686,10686,1032 058367,10941,90
PLOMABAAZPDCS0008452751380,00381,00-2,30380,00381,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650912,00912,000,00912,00912,00109 120480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952134,00134,000,00134,00134,000098,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453782,00782,000,00782,00782,0000383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652101,9091,90-9,8191,90101,900033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 290,001 290,000,001 290,001 290,0000630,001 290,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158446,60446,600,00446,60446,603013 398366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 910,001 900,00-0,521 900,001 910,0035 7101 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 980,202 990,70-1,352 980,202 990,70001 400,003 116,60
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 330,101 349,50+1,461 330,101 349,5000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859117,60130,00+10,54117,60130,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115485,7085,70-8,5385,7085,7018215 59759,20104,80
RAŠELINABAARASELCZ0009074050262,00262,00+0,19262,00262,00256 550128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509942,00942,000,00942,00942,009993 258910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 749,001 749,100,001 749,001 749,10001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905400,00400,000,00400,00400,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957390,00390,000,00390,00390,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455440,00440,000,00438,00440,005222 820210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858301,50301,500,00301,50301,500078,00320,00
SČ ARMATURKABAASCARMCS0005003854113,50116,70+2,81113,50116,700054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 580,001 580,000,001 580,001 580,00001 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 879,502 879,50+7,412 879,502 879,5025 7591 203,002 879,50
SELGENBAASELGECZ0009033650339,00339,000,00339,00339,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356655,50655,50+2,26655,50655,5000323,10678,00
SETUZABAASETUZCZ0008460052312,40335,40+2,25312,40335,4000192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350318,10325,40-4,57318,10325,40103 218221,10385,00
SFINXBAASFINXCS0005036458162,20162,200,00162,20162,200090,00217,00
SG - INDUSTRYBFAYSECZ00090877066,606,60+4,766,606,60005,5014,90
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458291,00291,000,00291,00291,0000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554600,50600,50-0,08600,50600,5021 201343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259319,00319,00+4,38319,00319,0000156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 790,601 790,60+3,441 790,601 790,60001 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 562,002 551,10-0,382 550,002 562,00001 261,502 883,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251660,10660,10+9,99660,10660,105334 985370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953513,60515,100,00513,60515,105126 255220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300289,00289,000,00289,00289,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952241,70241,70-0,24241,70241,70163 867184,00270,00
SPOLANABAASPOLACS000842495878,1078,100,0078,1078,10302 34364,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858117,40117,60-0,16117,40117,603 138369 02652,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753216,00216,00-10,00216,00216,00102 16046,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 450,001 410,00-4,531 410,001 450,001623 1601 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 670,002 701,00+1,162 600,202 701,00001 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665211,6010,80-6,8910,8011,90005,8036,00
SUBTERRABAASBTERCS0005023050918,50929,50+6,21918,50929,5000358,20929,50
ŠKODA PRAHABAASKOPHCS0005006857199,60199,60+9,97199,60199,600077,10199,60
ŠMERAL BRNOBAASMERACS000502935490,2090,20+0,1190,2090,200033,0090,30
ŠTI HOLDINGBFASTICZ0009087805942,00981,00+4,14942,00981,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351830,10830,10+0,01830,10830,1064 981393,00897,30
TATRABAATATRACS000501845644,0044,000,0044,0044,002088030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550832,00832,000,00832,00832,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 450,001 450,000,001 450,001 450,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156385,00385,000,00385,00385,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255564,00564,000,00564,00564,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950377,90377,900,00377,90377,9000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157936,00935,00-0,10935,00936,0000625,001 179,60
TEPNABAATEPNACS000502685545,1045,100,0045,1045,100023,8048,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ0005104851112,00112,000,00112,00112,000016,20140,50
TESLA JIHLAVABAATSLJICS0005072859187,10187,100,00187,10187,1071 31093,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851448,50448,500,00448,50448,5000420,00577,00
TOMABAATOMACZ000508855992,0092,000,0092,0092,00343 12850,70124,80
TONAKBAATONAKCS000500605529,1029,10-0,3429,1029,102264015,0038,00
TRANSAKTABAATRANSCZ00084133581 005,001 005,00-9,941 005,001 005,0066 030134,201 600,00
TRANZABAATRANZCZ0005076356116,50116,50+0,86116,50116,500026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552212,50218,00+2,29206,20224,008 8091 920 769113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615492,7092,700,0092,7092,700046,50150,40
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
UNIPETROLBAAUNIPECZ000909150031,5031,00-5,1930,2034,8094 8503 138 89528,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354130,60141,70+8,49130,60141,700022,30207,10
UNITED ENERGYBABPSZTECZ0005113308108,40108,400,00108,40108,400055,00111,10
UNITED ENERGYBAAPSZTECS00084586591 026,001 026,00-8,841 026,001 026,001414 364535,201 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 720,001 760,00+2,561 720,001 760,00001 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 900,002 901,10+3,492 900,002 901,10001 220,002 901,10
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658406,00406,00+1,88406,00406,0062 436158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585082,2082,200,0082,2082,201008 22052,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINIUMBAAVINIUCS0008421954316,70316,700,00316,70316,7000139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 500,001 500,00+0,931 500,001 500,0034 500558,101 500,00
VÍNO MIKULOVBAAVINOMCS0008465159801,40801,40+4,75801,40801,4000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,408,400,008,408,404283 5955,2014,00
VLNAPBAAVLNAPCZ000508765072,3072,30+0,1372,3072,300020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256475,00475,000,00475,00475,0000326,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952145,50145,600,00145,50145,600070,30189,20
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,000090,00326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850245,00245,000,00245,00245,0000162,10250,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056225,00225,000,00225,00225,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353162,30162,300,00162,30162,300076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,000088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150199,30199,300,00199,30199,3000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657141,10138,30-4,62136,10144,000065,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956196,90196,900,00196,90196,9000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957216,00216,000,00216,00216,0000161,90620,00
VULKANBAAVULKACZ0005100453180,00180,000,00180,00180,000082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658404,00404,000,00404,00404,0000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,1018,50-3,1418,0019,100011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 980,001 980,000,001 980,001 980,00001 262,002 300,00
YTONGBAAPORBECS00084201622 950,002 951,00+0,032 950,002 951,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 240,001 240,000,001 240,001 240,0000413,201 240,00
ZBROJOVKA BRNOBAAZBROJCS000504065813,6013,600,0013,6013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 545,002 545,00-2,862 545,002 545,00922 9051 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 353,002 353,000,002 353,002 353,00001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509439,00439,000,00439,00439,006026 340411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280538,6035,00-9,3235,0038,600010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352276,30276,300,00276,30276,300093,00281,20
ŽĎASBAAZDASCS0005031152239,30239,30+2,57239,30239,3000145,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 802,003 806,10+0,773 602,703 806,1047176 2011 537,703 806,10
ŽOS NYMBURKBAAZOSNYCZ000904835152,1052,100,0052,1052,100020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959721,30721,300,00721,30721,3000314,80726,00