Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 17:18
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 15.05.2002

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.

15.04.200214.05.2002
16.05.200214.06.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852131,00127,50-2,67127,50131,009311 93156,70158,00
ALIACHEMBABSYNTHCZ00051126077,107,10-6,577,107,101087675,2013,00
ALIACHEMBAASYNTHCZ000509195970,5070,40-0,1470,3070,50342 39452,60127,60
AMMANN CRBAASTVSTCS0005003755280,00280,000,00280,00280,00560156 800202,00288,90
ATAS NÁCHODBAAATSNACS0005028257237,10237,100,00237,10237,100078,00248,20
AVIABAAAVIACS000502075914,0015,40+10,0014,0015,400010,0034,00
BELAGRABAAZZNBRCZ0008449055480,00480,000,00480,00480,000060,70690,10
BIOCELBAABIOCECS0005017953511,50511,50-9,00511,50511,502412 276440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559900,10900,10+7,01900,10900,1043 600391,201 341,40
BMTBAABMTBOCS0005030758490,10490,100,00490,10490,1083 92181,00515,30
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607112,50117,00+5,31112,50117,0010712 21060,00117,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454582,50582,50-9,98582,50582,5084 660398,10703,00
BRISK TÁBORBAABRITACZ0005074856360,00372,30+3,41360,00372,3000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509627,50627,500,00627,50627,5000270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009205,10205,100,00205,10205,10153 077135,10206,20
B.G.M. HOLDINGBFAPRVZECZ0009089207180,00180,000,00180,00180,0061 080129,50201,10
CIMEX KONCERNBFBINFJICZ000908360636,0036,000,0036,0036,000023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507108,20108,200,00108,20108,200081,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201226,00230,00+1,32226,00230,006815 518108,60231,00
CONSUS IFBFACONINCZ000802830544,6044,30-1,1144,3044,60401 77833,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358815,00815,000,00815,00815,0000303,30992,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356200,00200,000,00200,00200,00240074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 207,802 207,80-0,352 207,802 207,8012 208737,502 215,60
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556445,10445,10+0,13445,10445,1073 116288,10450,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 258,904 258,10+3,474 258,104 258,901251 1062 320,104 350,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801372,70369,00-1,60369,00375,00195 81873 423 882237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905290,0090,000,0090,0090,000070,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,700,700,000,700,70000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156400,00400,000,00400,00400,0052 000253,70450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607370,00370,00-3,19370,00370,00700259 000254,60624,80
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175276,1083,70+9,9876,1083,700048,6088,10
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025861,6061,60+0,1661,6061,600028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345749,9048,00+0,6248,0049,901396 75330,0050,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645544,1044,10+9,9744,1044,10730918,1044,10
ČEZ, A.S.BAACEZCZ000511230096,1094,90-1,2491,2097,9015 8661 515 65459,20109,60
ČKD HRONOVBAACKDHRCZ0005093658416,20416,200,00416,20416,2000100,00427,00
ČKD KUTNÁ HORABAACKDKHCS0005008051262,00262,00+0,57262,00262,00307 86095,00279,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 426,001 426,000,001 426,001 426,0000488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255240,00240,00+6,76240,00240,00409 60068,90240,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136496,9087,40-4,8987,4096,900058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555963,0063,000,0063,0063,000055,00203,00
DERMACOLBAADERMACZ0009041653288,90288,900,00288,90288,9000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,406,40+1,586,406,402751 7604,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 000,001 000,000,001 000,001 000,0000297,001 105,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353155,80161,20+3,59155,80161,200058,10172,20
ENERGOAQUABAAENRGACS0008419750532,00533,10+0,58532,00533,1016386 738270,00571,10
EQUITY HOLDINGBFAAGFIECZ000908460439,9040,10+1,0039,9042,5070529 54118,9041,00
ETABAAELEPRCS000500515693,2093,20+2,9893,2093,20655981,00340,10
EUROVIA CSBAASTASZCS0005022854707,00704,00+2,01704,00707,002114 802526,20898,00
FEZKO SERVISBAAFEZKOCS0005037456145,00145,000,00145,00145,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001555,00555,00+0,45555,00555,003016 650450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706403,30403,300,00403,30403,3000378,001 200,00
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 ZUBŘÍBAAGUMZUCZ0005100552242,10230,00-4,99230,00242,100090,00244,70
GUMOTEXBAAGUMOTCZ0005086751186,60186,90+0,10186,60186,9000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 100,502 100,50-4,522 100,502 100,5000986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851501,30510,20+1,89501,30510,20205103 943280,20550,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 702,001 702,000,001 702,001 702,0011 7021 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354361,60420,00+4,97361,30420,00351143 886162,60420,00
HOT.INTERNATIONALBAAINTERCS000843685316,0016,000,0016,0016,00006,3016,70
HYPOTEČNÍ BANKABACREGICZ0008030509530,10530,100,00530,10530,1000210,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750161,20177,30+9,98161,20177,300090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 000,002 000,000,002 000,002 000,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 351,201 351,20-0,071 350,801 352,20139187 8491 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 085,101 086,10+0,091 083,101 086,106166 221985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908182,20182,50-9,20182,20182,5000155,00246,00
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001520,00520,000,00520,00520,0031 560170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757413,00413,00+0,16413,00413,0041 652200,60435,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 406,001 401,20-2,891 370,001 406,002332 019845,101 500,00
I.EPIC HOLDINGBFAICZCOCZ0009087904382,00382,30+0,07382,00382,503011 465280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753762,90762,90+8,18762,90762,902619 263355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657200,50190,00+11,24173,80200,5012222 92270,10212,80
JAN BECHERBAAJANBECZ00090751071 050,001 050,000,001 050,001 050,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 331,101 331,10-4,271 331,101 331,1022 6621 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 100,102 100,100,002 100,102 100,10001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158321,10321,100,00321,10321,1000220,00360,80
JIHOSTROJBAAJIHSTCS000503636744,6044,60+0,2244,6044,600028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955277,20277,20-1,21277,20277,2092 495150,50281,00
JM ENERGETIKABAAJMENGCZ00050779581 901,001 901,00-0,011 901,001 901,0035 7031 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 805,002 900,10+1,182 605,002 900,10001 951,003 853,30
JUTABAAJUTACS00050261521 200,001 200,00-1,631 200,001 200,0044 800522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,0048102 384951,002 133,10
KABLO ELEKTROBAAKABLOCS00050341561 816,001 816,000,001 816,001 816,0035 4481 125,501 906,00
KAOLIN HLUBANYBAAKAOLNCZ0005075051684,10684,100,00684,10684,1000362,50833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150172,20173,20+0,28172,20173,200029,60173,20
KDYNIUMBAAKDYNICZ00050236551 937,501 902,50-1,801 902,501 937,5000658,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 883,801 869,50-0,951 850,101 889,301 5852 950 970792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464480,00480,00+9,83480,00480,005425 920155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153216,00216,000,00216,00216,00102 160200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159907,80915,60+9,99907,80915,6043 655361,30915,60
KRUŠNOHORSKÉ LESYBAAKRULECZ000905335195,7095,70+1,4895,7095,70302 87130,10101,60
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 090,101 085,00-0,461 085,001 090,105762 055918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955300,10300,10-4,60300,10300,1051 501250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952790,00711,00-10,00711,00790,0000162,10790,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153841,60841,60-0,49841,60841,6032 525228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251730,10711,00-2,53660,00730,1000271,00774,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853400,10422,30+4,27400,10422,3000210,00422,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804212,00212,000,00212,00212,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 214,201 214,20-2,081 214,201 214,2022 428673,001 281,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,9022,900,0022,9022,900019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825138,0037,10-2,3637,1038,002569 51418,1046,20
MADETABAAJIMLECS0008420550286,80286,80+4,86286,80286,8000134,50304,00
MAGNETONBAAMAGNECZ000507905372,1079,30+9,9872,1079,301 06876 89640,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 100,001 100,000,001 100,001 100,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,00160,100,00160,00160,1000116,00636,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755445,60451,20+1,25445,60451,2000133,00461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960148,50148,50+2,41148,50148,50446 53466,30182,90
METALIMEXBAAMETLXCS00084124582 266,102 263,60+0,112 263,602 266,10001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005738,2038,200,0038,2038,200033,3070,10
METROSTAVBAAMESTACZ0005006502137,00137,000,00137,00137,00121 64496,30160,00
MILETABAAMILETCS0005027457120,30120,300,00120,30120,300084,00127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552177,60171,80-3,26171,70177,6000150,10277,00
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 107,003 107,00-2,903 107,003 107,00824 8561 965,003 336,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185030,4033,10+9,9630,4033,100025,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,000032,8072,00
MORAV. PLYNOSTAVBAAMOPLYCZ0008448859562,00562,00-9,35562,00650,0012171 874166,50795,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550675,00622,30-7,80607,50675,0000200,00675,00
MOTOKOV INTER.BAAMOTINCZ0008417755213,60217,50+1,39197,20217,500090,00217,50
MOTORPALBAAMOTORCZ0005084558510,00500,50-0,09457,00510,00895441 99591,60512,20
MSABAAMSACZ0005016501240,10240,10-4,34240,10240,104960162,50340,70
NKT CABLESBAAKABKLCZ0005082255491,00491,000,00491,00491,003014 730370,10529,00
NOWACO MRAZÍRNYBAASLMRACS0008428751767,00770,00+0,39767,00770,0000360,00770,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353731,10731,10-0,53731,10731,102216 084221,50747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952377,80377,800,00377,80377,8000220,00419,00
ODKOLEKBAAODKOLCZ0009064051310,10310,10-0,32310,10310,1082 481185,00420,00
OHL ŽSBAAZSTBOCS0005028554733,90754,50+2,80733,90754,5000278,10780,00
OKDBAAOKDCZ000510065174,8076,50+11,5174,8076,501 939145 61543,5085,00
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.BAAOSPAPCZ0005010355510,00510,00-7,27510,00510,000078,00550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 852,901 852,900,001 852,901 852,9059 2651 020,001 859,00
OSTROJBAAOSTROCS0008435558134,90134,90+9,76111,00134,90955125 10715,80134,90
OTAVAN TŘEBOŇBAAOTAVACZ000509085246,0046,000,0046,0046,000042,80110,00
OTAVA-PATRIABAAHOTOTCZ0009065959269,00237,00-3,26237,00269,006015 500108,50261,00
O2 C.R.BAATELECCZ0009093209330,70326,90-1,35323,50332,001 523497 710185,00389,70
PANKRÁCBAAPANKRCZ0009033205380,00390,00+2,63380,00390,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903572,00629,20+10,00572,00629,2000396,00939,00
PARAMOBAAPARAMCZ0005091355359,10359,10+0,72352,10359,10311111 666128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695880,1081,30+4,0978,1081,300031,3090,50
PHILIP MORRIS ČRBAATABAKCS00084188699 150,009 007,90-0,298 867,909 155,0040363 8245 514,309 234,90
PIVOVAR RADEGASTBAAPIVORCS00084643501 951,301 951,300,001 951,301 951,3047 8051 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751227,00227,00+4,22227,00227,004908108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105432,0035,00+27,7332,0035,0075626 42417,1035,00
PLIVA - LACHEMABAALACHECZ0005096750528,10473,50-9,37473,50528,103216 790367,10528,00
PLOMABAAZPDCS0008452751246,00246,000,00246,00246,0061 47680,50296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650981,00981,000,00981,00981,0000455,901 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,00130,000,00130,00130,00101 30064,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453688,00691,40+0,49688,00691,4000305,00691,40
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465269,4069,40+9,9869,4069,4025017 35032,4081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 200,001 200,00+3,441 200,001 200,003137 200550,001 208,60
PPF INVEST.HOLDINGBFAPCESCZ0009084505383,00388,00+1,30383,00388,004 7891 912 127275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158438,10441,20+0,15435,10441,2015266 907366,10664,50
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 740,101 740,00+1,741 740,001 740,1046 9601 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 021,202 021,10+0,012 021,102 021,20612 1271 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 310,001 310,00+0,671 310,001 310,0033 930936,901 389,00
PRIOR ČRBAAPRICBCS0008457859155,00170,50+10,00155,00170,500082,00300,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,00880,10208183 059350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115477,8084,40+9,8977,8084,400059,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050207,10207,10-0,43207,10207,1051 036116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509976,501 000,300,00976,501 003,00264263 995910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 814,801 900,00+5,361 814,801 900,00001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000063,50349,50
RUBÍN DYN.IFBFARUBINCZ0008030905470,00470,000,00470,00470,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957320,00320,000,00320,00320,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455450,10450,10-3,22450,10450,1062 701210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858230,00236,70+2,91230,00236,700077,50320,00
SČ ARMATURKABAASCARMCS0005003854120,00120,00-2,28120,00120,00151 80051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 303,501 300,10-7,131 265,501 303,506077 8691 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924521 925,101 925,20-8,151 925,101 925,20815 401868,602 133,10
SELGENBAASELGECZ0009033650381,00381,00-0,39381,00381,002762182,10517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356566,40566,40-1,49566,40566,4063 398323,10606,00
SETUZABAASETUZCZ0008460052205,10225,60+9,99205,10225,6000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350309,00309,00-2,09309,00309,00103 090219,80360,00
SFINXBAASFINXCS0005036458165,10165,10+1,97165,10165,10213 46760,20227,90
SG - INDUSTRYBFAYSECZ00090877068,007,90-9,197,908,007606 0766,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458285,00265,50-10,00265,50285,00226 075210,70375,90
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0042 200235,60647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259237,00260,00+9,65237,00260,0000120,00302,50
SM ENERGETIKABAASMENGCZ00050783521 430,001 430,000,001 430,001 430,0034 2901 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 892,201 892,60+0,021 892,201 892,60001 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251563,00563,10+0,01563,00563,1000370,20605,10
SMP CONSTRUCTIONBAASTAMOCS0005022953436,60463,40+2,22436,60463,4000171,00463,40
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00440,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952240,20239,10-0,78238,10240,2011828 237153,30270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550305,30305,300,00305,30305,3000162,00415,00
SPOLANABAASPOLACS000842495880,1080,30+2,5580,1080,30211 68364,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858124,00121,80-0,08121,80126,0012315 16647,00127,00
STAROROL.PORCELÁNBAASTAROCZ0005085753153,30153,300,00153,30153,300046,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 335,101 335,100,001 335,101 335,101824 0321 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 486,702 486,700,002 486,702 486,70001 510,003 950,00
STOCK PLZEŇBAALIKERCS00084185547 200,007 200,00+0,137 160,007 200,00535 9204 131,107 450,00
STROJPLASTBAASTRTACZ000508665214,2014,200,0014,2014,20009,8038,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050550,00550,00+1,47550,00550,0052 750313,40760,00
ŠKODA PRAHABAASKOPHCS000500685799,0099,000,0099,0099,000077,10165,00
ŠMERAL BRNOBAASMERACS000502935478,9078,90+1,9378,9078,900030,1083,00
ŠTI HOLDINGBFASTICZ0009087805887,70887,70+0,02887,70887,7043 551523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351785,10785,10-1,86785,10785,102015 702392,00897,30
TATRABAATATRACS000501845643,0043,00-1,1443,0043,00301 29030,3060,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550851,00851,00+9,99851,00851,0000408,00851,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 650,001 650,00+6,381 650,001 650,003252 800262,001 650,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156366,40366,40+0,10366,40366,40186 595157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255486,80486,80+0,12486,80486,802974380,00538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950387,00389,00+0,77387,00389,0000158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157853,10853,10+0,12853,10853,103529 859535,201 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685539,0039,00+5,1239,0039,001957 60523,5039,00
TEREOS TTDBAAPRACUCZ000510485180,1080,10+5,3980,1080,10786 24814,6089,20
TESLA JIHLAVABAATSLJICS0005072859199,20199,30+0,10199,20199,300036,70206,00
TESLA KARLÍNBAATSLKACS000502135147,6047,60+9,9347,6047,600033,5071,50
TESLA SEZAMBAATSLSECS0005009851472,00465,00-1,48465,00472,0000420,00700,00
TOMABAATOMACZ0005088559104,10104,00+1,96104,00104,10939 68050,70124,80
TONABAATONACZ0005041160196,20196,20+7,44196,20196,200071,30266,30
TONAKBAATONAKCS000500605534,3034,300,0034,3034,300015,0038,00
TRANSAKTABAATRANSCZ00084133581 400,001 399,00-0,071 399,001 400,0000120,001 550,00
TRANZABAATRANZCZ0005076356118,60118,600,00118,60118,600023,70121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552204,70219,10+0,96201,70220,00480102 591113,40219,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900903,10992,10+15,94812,90992,1000487,30997,10
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150031,8031,60-1,5531,4032,809 412302 62628,0058,60
UNIPLET TŘEBÍČBAAUNIPLCS0005005354121,00121,000,00121,00121,00672618,00126,10
UNITED ENERGYBAAPSZTECS0008458659748,70762,10+1,87748,70762,1000445,00762,10
UNITED ENERGYBABPSZTECZ000511330877,2077,20+1,0477,2077,20513 93747,0077,20
VČ ENERGETIKABAAVCENGCZ00050769501 450,101 435,50-1,001 435,501 450,102130 4231 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 420,002 420,00-5,482 420,002 420,001024 2001 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658341,00322,20-10,00322,20341,00206 576158,10358,00
VET ASSETS A.S.BAAJIPCZ000500585078,5078,40-4,1578,4078,50806 27752,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000286,001 050,00
VINIUMBAAVINIUCS0008421954191,10200,60+2,55191,10200,60234 42568,90290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 250,001 250,100,001 250,001 250,1000516,301 290,10
VÍNO MIKULOVBAAVINOMCS0008465159800,00800,00-0,01800,00800,001512 000335,10800,10
VÍTKOVICEBAAVITKOCZ000509855811,3011,30-9,6011,3011,30202265,2014,00
VLNAPBAAVLNAPCZ000508765049,3049,300,0049,3049,300020,0050,90
VODÁRENSKÁBAAVOAZCZ0009051256496,50496,00-9,90496,00550,5000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952138,50138,500,00138,50138,500070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850216,30216,30+0,13216,30216,30102 163155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056200,00200,000,00200,00200,000088,60200,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353197,80197,80+5,94197,80197,800076,30197,80
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758168,00168,40-6,44168,00168,400088,60181,00
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.TRUTNOVBAAVOKTUCZ0009058657151,00151,10+0,06151,00151,100065,70151,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956171,30171,300,00171,30171,3000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957250,00250,000,00250,00250,0000150,10620,00
VULKANBAAVULKACZ0005100453210,50210,50+9,97210,50210,50122 52682,70210,50
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.BAEJICIHCZ000511550118,7018,70-0,5318,7018,704568 52711,6019,60
WIENERBERGER C.P.BAAJICIHCS00084158572 010,102 010,10+3,082 010,102 010,1048 0401 262,002 300,00
XAVEROVBAAXAVERCS000844065785,3085,10-0,2385,1085,30201 70339,30109,20
YTONGBAAPORBECS00084201622 700,002 701,00+0,782 700,002 701,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951860,10865,10+2,98860,10865,1097 766404,00893,00
ZÁS.TEPLEM VSETÍNBAAZASTECZ0008431301220,10234,70+6,63220,10234,7000134,50378,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,0015,000,0015,0015,000014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 950,001 854,50-4,891 854,501 950,00713 1801 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 126,402 377,60+1,692 126,402 377,60001 300,102 377,60
ZLATÝ IF KVANTOBFAZLKVACZ0008025509434,00434,00+0,23434,00434,004017 360402,30460,10
ZZN PARDUBICEBAAZZNPACS0008454559122,00122,000,00122,00122,000076,20225,00
ZZN POLABÍBAAZZNNBCZ000909280523,1022,30-3,4622,3023,100010,0023,10
ZZN POMORAVÍBAAZZNHOCS0008463352156,90160,20+2,10156,90160,200088,20266,20
ŽĎASBAAZDASCS0005031152184,20184,20-0,96184,20184,202368137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 900,003 000,00+3,442 900,003 000,0099295 2921 537,703 000,00
ŽOS NYMBURKBAAZOSNYCZ000904835137,4037,40-1,0537,4037,402074820,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959614,10614,10-6,72614,10614,10159 212225,40658,40