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 - 15.07.2002

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.

14.06.200212.07.2002
16.07.200214.08.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,00145,000,00145,00145,000056,70158,00
ALIACHEMBABSYNTHCZ00051126077,407,00-4,107,007,409286 7235,209,60
ALIACHEMBAASYNTHCZ000509195973,3073,60+0,5473,3073,601 25794 10352,6082,00
AMMANN CRBAASTVSTCS0005003755279,00279,00+4,14279,00279,0015343 605202,00288,90
ATAS NÁCHODBAAATSNACS0005028257230,30231,10+1,76230,30231,100078,00290,00
AVIABAAAVIACS000502075937,8037,800,0037,8037,800010,0046,50
BELAGRABAAZZNBRCZ0008449055300,00300,000,00300,00300,0000108,10690,10
BIOCELBAABIOCECS0005017953551,00551,00-0,97551,00551,003016 530440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559937,00940,10+0,33937,00940,1000391,201 341,40
BMTBAABMTBOCS0005030758541,00541,000,00541,00541,0031 62381,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607175,50178,40+9,98175,30178,4013724 09870,00180,80
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454628,40628,40+9,97628,40628,4000461,00703,00
BRISK TÁBORBAABRITACZ0005074856388,00388,00-3,07388,00388,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509682,40682,400,00682,40682,4000300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009213,00234,30+23,38192,30234,3000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207187,10187,10-9,04187,10187,1081 497129,50208,10
CIMEX KONCERNBFAINFJICZ0009083507115,00112,40-1,57112,40115,0015017 09081,20122,60
CIMEX KONCERNBFBINFJICZ000908360640,5041,00+1,2340,5041,000023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201230,00217,00-5,65217,00230,0000108,60231,00
CONSUS IFBFACONINCZ000802830549,1048,90-0,4048,2049,100033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 800,101 800,100,001 800,101 800,1000303,301 800,10
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356268,00268,00+0,03268,00268,00143 75274,20286,00
ČECHOFRACHTBAACECHFCZ00084134572 533,402 653,60+5,442 533,402 653,6000737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556451,00451,000,00451,00451,0073 157290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 300,004 300,00-3,724 300,004 300,00625 8002 550,004 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801340,10330,00+3,09320,10340,10931304 315248,60390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052110,00110,000,00110,00110,000070,20110,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156432,60450,000,00432,60450,0093 963304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607285,00262,30-5,61262,30285,001 017277 716254,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752103,00101,00-9,82101,00103,0016216 48248,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025892,2092,20-0,8692,2092,20454 14928,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345761,3059,30-3,2659,1061,301327 93830,0063,90
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645555,1055,10-2,6555,1055,101266118,1057,70
ČEZ, A.S.BAACEZCZ000511230088,5085,20-4,8081,8088,5014 1071 204 68259,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,60700,00-0,99671,60700,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051348,00348,00+2,65348,00348,005017 40095,00350,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 384,001 363,60-1,551 363,601 384,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255211,00211,000,00211,00211,00232 00048 952 00068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,100,0050,1050,100050,00141,00
DAKO-CZBAADAKOCS0005035559165,00165,000,00165,00165,00152 47555,00220,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653333,40333,40+1,03333,40333,4000198,501 525,00
DIMENSIONBFACSIFCZ000910060845,0045,000,0045,0045,000045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,905,90+1,725,905,90553254,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1000342,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353272,10272,10+4,97272,10272,100058,10272,10
ENERGOAQUABAAENRGACS0008419750532,00532,00-0,11532,00532,00105 320285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460456,6056,40+1,0755,7056,6091051 07919,0056,40
ETABAAELEPRCS0005005156106,00106,000,00106,00106,00121 27281,00333,00
EUROVIA CSBAASTASZCS0005022854740,00742,00-6,23740,00742,005339 258550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456155,10155,100,00155,10155,100084,00780,00
FINOP HOLDINGBAAFINOPCZ0008418001590,00585,60-0,74585,60590,00127 054450,00600,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145453,8052,90-1,6752,8053,800025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706420,60451,10-2,29420,60451,1000340,301 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136555 800,006 000,00-1,815 800,006 000,00001 447,006 111,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552226,60226,60+0,66226,60226,6000105,10258,30
GUMOTEXBAAGUMOTCZ0005086751270,00270,000,00270,00270,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 050,002 050,00+3,792 050,002 050,001122 5501 068,002 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851558,00571,00+2,36558,00585,00179 660280,20571,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 734,401 737,00-9,841 734,401 737,00001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354502,10502,10+0,39502,10502,101502162,60502,10
HYPOTEČNÍ BANKABACREGICZ0008030509602,00603,00+0,16602,00603,0000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750191,50191,50-1,64191,50191,500090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 380,002 380,000,002 380,002 380,0000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 393,501 401,50-0,171 393,501 401,504562 8981 200,201 404,00
IF OBCHODUBFAOBCHOCZ00080111031 091,301 140,00+1,781 091,301 140,004550 128990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908191,00191,000,00191,00191,0000155,00240,00
INSPEKTABAAINSPECZ00084129543 333,303 573,60+9,993 333,303 573,60001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001503,40503,400,00503,40503,5000234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757540,00540,000,00540,00540,0000211,40540,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 388,001 332,00-4,061 332,001 388,001114 988845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904383,90385,10+0,41383,90385,1000280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753679,10679,10+1,34679,10679,103020 373355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657282,00282,000,00272,10282,000070,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 748,001 762,10-4,751 748,001 762,10001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 052,402 052,40-7,962 052,402 052,4012 0521 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158340,30341,30+0,29340,30341,3000220,00370,20
JIHOSTROJBAAJIHSTCS000503636744,5044,50+9,8744,5044,50241 06828,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955282,00282,00-5,52282,00282,00123 384151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 226,002 230,10+0,252 226,002 230,10817 8291 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 917,102 915,90-0,042 915,902 917,10617 4981 951,003 853,30
JUTABAAJUTACS00050261521 650,001 650,00+1,221 650,001 650,0000522,501 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 187,102 187,10+0,022 187,102 187,1048 7481 145,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 777,601 777,60-0,141 777,601 777,6035 3331 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050265,0065,000,0065,0065,00603 90045,90108,00
KAROSERIABAAAVIABCS0005032150321,30306,10-4,52291,00321,300038,00331,60
KDYNIUMBAAKDYNICZ00050236551 535,001 400,10-8,791 400,001 535,00001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 578,101 560,50-0,981 539,801 578,10551861 223792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464645,50646,10+4,20645,50646,1000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153338,00350,00+3,73338,00350,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159652,20652,60+0,21652,20652,6000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351137,50143,20+4,14135,00143,200030,10143,20
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 035,101 035,10-1,881 035,101 035,102828 983918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955344,80344,80+1,53344,80344,8000250,50520,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153811,00811,000,00811,00811,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251805,50860,00+6,79805,50860,0086 499331,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853490,00490,00-3,44490,00490,00167 840210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00300,000,00300,00300,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 337,501 337,50+2,881 337,501 337,5000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,3021,300,0021,3021,300018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825144,1044,100,0044,1044,20512 25218,1073,20
MADETABAAJIMLECS0008420550357,80357,80-6,57357,80357,8072 505134,50383,00
MAGNETONBAAMAGNECZ000507905352,7052,70-9,6052,7052,700047,50109,30
MANHATTAN IFBFAIFUNCZ00080046031 170,001 170,000,001 170,001 170,0000920,001 352,00
MASOKOMB.POLIČKABAAMASPOCS0008454252155,00155,000,00155,00155,0000111,90500,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755454,10454,10+0,15454,10454,1000149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,00135,00-3,50135,00135,00222 97066,30182,90
METALIMEXBAAMETLXCS00084124581 720,001 720,60+0,021 720,001 720,60001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005729,4029,40-0,3329,4029,40926529,2061,20
METROSTAVBAAMESTACZ0005006502158,00145,20-4,28145,20158,00405 85996,30160,00
MILETABAAMILETCS0005027457113,00113,000,00113,00113,0021626 63384,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552190,10190,100,00190,00190,1000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090852,5052,500,0052,5052,500050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 343,003 346,50-4,153 343,003 346,501343 4801 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185041,2041,20+8,1341,2041,202008 24025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830868,5069,90+2,0468,5069,900032,8069,90
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550712,90712,90+4,13712,90712,9000200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755231,00231,000,00231,00231,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558285,30285,30+0,59285,30285,3092 56891,60512,20
MSABAAMSACZ0005016501230,10230,100,00230,10230,104920162,50340,70
NKT CABLESBAAKABKLCZ0005082255822,20881,50+7,50822,20881,903831 988370,10881,50
NOWACO MRAZÍRNYBAASLMRACS0008428751802,10802,100,00802,10802,1000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353638,50638,50+0,04638,50638,5021 277371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952451,50451,50-8,62451,50451,50125 418220,00511,00
ODKOLEKBAAODKOLCZ0009064051453,50454,20-5,37453,50454,2000185,00480,00
OHL ŽSBAAZSTBOCS0005028554676,40744,00-0,49676,40744,0000278,10880,00
OKDBAAOKDCZ000510065192,7091,60-1,1891,2095,0030427 94143,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852999,00999,000,00999,00999,0000960,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355601,00601,000,00601,00601,0031 803225,00601,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 850,001 851,00+0,051 850,001 851,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558111,10120,10+0,08111,10120,109310 97715,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085248,5048,50-1,0248,5048,50838842,8090,00
OTAVA-PATRIABAAHOTOTCZ0009065959212,50212,50-9,07212,50212,5000108,50253,50
O2 C.R.BAATELECCZ0009093209278,50255,00-4,13255,00278,50895230 368185,00377,50
PANKRÁCBAAPANKRCZ0009033205451,00451,000,00451,00451,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903800,00800,00-0,03800,00800,0000396,00829,00
PARAMOBAAPARAMCZ0005091355373,60373,60+0,70373,60373,601374128,90400,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695886,1086,00-0,1186,0086,10605 16431,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188699 259,009 259,00+0,099 259,009 259,0019 2596 030,8010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 500,102 500,10-1,962 500,102 500,1025 0001 270,202 645,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751300,10330,00+10,00300,10330,007223 700108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,1037,100,0037,1037,10552 04117,2040,10
PLIVA - LACHEMABAALACHECZ0005096750777,00777,00+5,42777,00777,001777367,10777,00
PLOMABAAZPDCS0008452751410,00410,00-4,07410,00410,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650717,50721,60+0,58717,50721,6000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,20127,200,00127,20127,200084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453800,10800,10+1,00800,10800,1064 801383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465283,1083,100,0083,1083,10161 33033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 202,301 202,40-4,291 202,301 202,4000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505413,40411,00-0,26411,00416,1014158 181275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158481,00470,10-4,43470,10481,00198 976366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 900,001 951,00+2,681 792,101 951,001528 2721 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 215,602 215,60-0,282 215,602 215,6024 4311 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 255,101 255,10-2,661 255,101 255,1067 531936,901 389,00
PRIOR ČRBAAPRICBCS0008457859160,60176,40+4,81160,60176,400082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,10358323 999350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115498,0098,00-3,2598,0098,00131 27459,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050257,30257,30+1,41257,30257,3000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509955,00946,20+0,12946,20955,00108102 863910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 850,001 885,10+0,801 850,001 885,10001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905490,00490,000,00490,00490,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957382,50385,00+0,78382,50385,00124 610114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455376,20376,200,00376,20376,2083 010210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858243,00243,000,00243,00243,00133 15978,00320,00
SČ ARMATURKABAASCARMCS0005003854122,00122,00-8,54122,00122,00561054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 505,001 510,00+0,161 505,001 510,002233 1201 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 401,302 401,300,002 401,302 401,3024 8031 203,002 490,10
SELGENBAASELGECZ0009033650373,60373,600,00373,60373,6000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356650,00646,700,00646,70650,0095 830323,10650,00
SETUZABAASETUZCZ0008460052233,10233,10-0,38233,10233,1071 632192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350366,00378,00+4,13366,00378,00282105 404221,10378,00
SFINXBAASFINXCS0005036458190,90190,900,00190,90190,900090,00218,50
SG - INDUSTRYBFAYSECZ00090877065,805,80-3,335,805,801 7009 8605,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458272,10272,10-6,17272,10272,1061 633210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554957,00957,00-6,95957,00957,0043 828343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259336,00304,60-9,50304,60336,0014447 421156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 675,001 675,000,001 675,001 675,00163273 0251 175,001 694,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 140,502 141,00+2,882 140,502 141,00001 261,502 200,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251690,00622,000,00622,00690,005837 436370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953551,10551,10-5,03551,10551,106033 066220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300350,00345,00-0,86345,00350,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952245,50246,20+0,08245,50246,30204 922184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495876,4076,400,0076,4076,40430664,00147,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858121,70120,10-1,55120,10121,704 348542 06549,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753157,90157,90+1,67157,90157,90101 57946,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 420,001 420,000,001 420,001 420,0079 9401 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 531,102 531,100,002 531,102 531,1037 5931 765,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866529,208,70-5,438,709,20008,7036,00
SUBTERRABAASBTERCS0005023050680,00680,00+2,90680,00680,003523 800313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857135,10135,10+0,07135,10135,10340577,10183,00
ŠMERAL BRNOBAASMERACS000502935490,0090,00+4,6590,0090,00363 24033,0090,00
ŠTI HOLDINGBFASTICZ0009087805967,50967,50+3,47967,50967,5000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351816,10816,10-4,54816,10816,10108 161393,00897,30
TATRABAATATRACS000501845647,1047,100,0047,1047,1030014 13030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 000,301 000,300,001 000,301 000,3044 001408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 500,000,001 500,001 500,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00363,10+0,55360,00363,1000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255575,10577,20+0,20575,10577,2000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950394,10394,10+6,51394,10394,1000236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157850,10852,10+0,23850,10852,1000571,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685540,8040,800,0040,8040,800023,8048,60
TEREOS TTDBAAPRACUCZ0005104851128,50128,500,00128,50128,500016,20140,50
TESLA JIHLAVABAATSLJICS0005072859204,60207,50-3,48204,60207,500093,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,0016010 08033,5071,50
TESLA SEZAMBAATSLSECS0005009851448,00448,000,00448,00448,0000420,00678,00
TOMABAATOMACZ000508855996,3096,20-0,1096,2096,30312 98450,70124,80
TONAKBAATONAKCS000500605527,8027,800,0027,8027,800015,0038,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,000,001 100,001 100,0000120,001 600,00
TRANZABAATRANZCZ0005076356117,00117,000,00117,00117,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552194,80202,10+4,76190,60207,002 887584 741113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615469,1075,60+9,4062,0075,600046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,001 100,000,001 100,001 100,001314 300545,201 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150037,2038,60+1,8437,2038,6083231 86328,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354199,00199,000,00199,00199,000018,00207,10
UNITED ENERGYBABPSZTECZ0005113308110,00110,000,00110,00110,00566 16050,60110,00
UNITED ENERGYBAAPSZTECS00084586591 002,301 002,60+0,161 002,301 002,6000512,301 155,00
VČ ENERGETIKABAAVCENGCZ00050769501 620,101 587,00+0,561 587,001 620,10812 8951 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 565,002 565,00+0,542 565,002 565,00410 2601 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658414,90421,00-6,44414,90421,006225 756158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585082,5082,50+0,4882,5082,501190852,0092,70
VHOSBAAVHOSCZ0009047254848,00848,00+8,16848,00848,001848600,001 050,00
VINIUMBAAVINIUCS0008421954349,10349,100,00349,10349,1000139,00349,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 251,301 251,400,001 251,301 251,4000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159734,10734,100,00734,10734,1053 671355,20812,50
VÍTKOVICEBAAVITKOCZ00050985589,009,00-5,269,009,00504505,2014,00
VLNAPBAAVLNAPCZ000508765079,2079,20+9,8479,2079,20201 58420,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256474,10474,100,00474,10474,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952177,80177,90+0,05177,80177,900070,30177,90
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850223,60223,70+0,13223,60223,7000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056228,80228,80+10,00228,80228,805011 44090,10228,80
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353167,80167,80+3,58167,80167,800076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758191,10200,00+4,65191,10200,000088,60200,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150196,00196,10-8,79196,00196,1000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00145,000,00145,00145,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956234,10234,100,00234,10234,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957220,30221,00+0,40220,30221,0000161,90620,00
VULKANBAAVULKACZ0005100453225,00225,00+0,26225,00225,00245082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658411,20411,200,00411,20411,2000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 800,001 800,00-1,371 800,001 800,003054 0001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550117,0017,50-5,9117,0017,500011,6019,80
YTONGBAAPORBECS00084201623 061,003 062,50-1,203 061,003 062,50001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 154,601 154,600,001 154,601 154,6000404,001 154,60
ZBROJOVKA BRNOBAAZBROJCS000504065813,1013,10-6,4213,1013,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 400,102 400,10-6,132 400,102 400,1024 8001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 320,202 325,10+0,212 320,202 325,10001 301,002 490,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509434,60435,00+0,20434,60435,006026 092411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280535,6035,600,0035,6035,600010,0038,00
ZZN POMORAVÍBAAZZNHOCS0008463352262,50262,50+0,07262,50262,500093,00266,20
ŽĎASBAAZDASCS0005031152229,10229,10+0,04229,10229,103687140,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 202,203 202,20+0,373 202,203 202,20412 8091 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,1050,100,0050,1050,101050120,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959637,90637,90+0,18637,90637,902012 758314,80661,00