Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 3:30
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 16.07.2002

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.

14.06.200215.07.2002
17.07.200215.08.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,00145,000,00145,00145,000056,70158,00
ALIACHEMBABSYNTHCZ00051126077,107,10+1,427,107,10725115,209,60
ALIACHEMBAASYNTHCZ000509195975,8075,80+2,9875,8075,800052,6082,00
AMMANN CRBAASTVSTCS0005003755258,90258,90-7,20258,90258,9019351 403202,00288,90
ATAS NÁCHODBAAATSNACS0005028257232,00233,10+0,86232,00233,100078,00290,00
AVIABAAAVIACS000502075937,8037,800,0037,8037,800010,0046,50
BELAGRABAAZZNBRCZ0008449055300,00300,000,00300,00300,0000108,10690,10
BIOCELBAABIOCECS0005017953551,00551,000,00551,00551,006033 060440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559940,90940,90+0,08940,90940,9000391,201 341,40
BMTBAABMTBOCS0005030758515,10515,10-4,78515,10515,10157 72781,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607186,00193,40+8,40180,50193,409417 32670,00193,40
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454572,00572,10-8,95572,00572,1000461,00703,00
BRISK TÁBORBAABRITACZ0005074856388,00388,000,00388,00388,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509682,40685,40+0,43682,40685,4000300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009220,70223,00-4,82198,70226,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207205,80205,80+9,99205,80205,8000129,50208,10
CIMEX KONCERNBFAINFJICZ0009083507114,70114,70+2,04114,70114,700081,20122,60
CIMEX KONCERNBFBINFJICZ000908360641,1041,20+0,4841,1041,200023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201217,20225,00+3,68217,20225,0000108,60231,00
CONSUS IFBFACONINCZ000802830548,9048,900,0048,9048,900033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 800,001 800,000,001 800,001 800,0060108 000303,301 800,10
CZECH PROPERTYBFAIFBOCZ0009086807980,00980,000,00980,00980,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356268,00268,000,00268,00268,000074,20286,00
ČECHOFRACHTBAACECHFCZ00084134572 756,102 756,10+3,862 756,102 756,101027 561737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556451,00451,000,00451,00451,0000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 455,004 480,00+4,184 455,004 500,00150667 5002 550,004 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801340,00322,60-2,24322,10340,00469152 796248,60390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052110,00121,00+10,00110,00121,000070,20121,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00450,000,00450,00450,002900304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607270,00260,60-0,64250,00276,801 435370 039254,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752111,80111,80+10,69111,80111,80242 68348,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025895,1095,10+3,1495,1095,100028,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345759,7060,00+1,1859,7060,00905 38030,0063,90
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645556,5056,50+2,5456,5056,600018,1057,70
ČEZ, A.S.BAACEZCZ000511230085,2083,20-2,3482,3085,209 275776 45959,2098,80
ČKD HRONOVBAACKDHRCZ0005093658700,00700,000,00700,00700,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051347,70362,00+4,02347,70362,000095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 363,601 370,50+0,501 363,601 370,5000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255211,00211,000,00211,00211,00116 00024 476 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-CZBAADAKOCS0005035559165,00165,000,00165,00165,000055,00220,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653333,40333,400,00333,40333,4000198,501 525,00
DIMENSIONBFACSIFCZ000910060845,0045,000,0045,0045,000045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,905,80-1,695,805,903251 9094,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1000342,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353272,10272,100,00272,10272,100058,10272,10
ENERGOAQUABAAENRGACS0008419750536,20550,10+3,40536,20550,1000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460457,4057,40+1,7757,3059,901 15467 17319,0057,40
ETABAAELEPRCS0005005156106,00106,000,00106,00106,000081,00333,00
EUROVIA CSBAASTASZCS0005022854760,00760,00+2,42760,00760,0000550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456155,10155,100,00155,10155,100084,00780,00
FINOP HOLDINGBAAFINOPCZ0008418001590,10600,00+2,45590,10620,004124 941450,00600,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145452,8052,900,0052,8052,900025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706451,60453,00+0,42451,60453,0000340,301 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136556 000,006 512,20+8,536 000,006 512,20001 447,006 512,20
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552226,60227,00+0,17226,60227,0000105,10258,30
GUMOTEXBAAGUMOTCZ0005086751270,00270,000,00270,00270,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 140,002 140,00+4,392 140,002 140,00147314 5801 068,002 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851581,00581,00+1,75572,00581,0042 315280,20581,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 734,601 908,90+9,891 562,001 908,90001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354503,00503,30+0,23503,00503,30168 049162,60503,30
HYPOTEČNÍ BANKABACREGICZ0008030509603,00603,000,00603,00603,0000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750191,50191,500,00191,50191,500090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 310,002 310,00-2,942 310,002 310,00818 480585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 403,001 422,50+1,491 403,001 440,007099 9931 200,201 422,50
IF OBCHODUBFAOBCHOCZ00080111031 100,001 100,00-3,501 100,001 100,001011 000990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908191,00191,000,00191,00191,0000155,00240,00
INSPEKTABAAINSPECZ00084129543 800,003 800,00+6,333 800,003 800,0013 8001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001553,00553,00+9,85553,00553,00126 636234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757542,00542,00+0,37542,00542,001542211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 400,001 400,00+5,101 400,001 400,0000845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904385,10385,100,00385,10385,1000280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753680,00690,10+1,61680,00690,1000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657282,10299,40+6,17282,10299,404412 74970,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 930,001 930,00+9,521 930,001 930,00917 3701 131,501 930,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 052,702 052,80+0,012 052,702 052,80001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158341,20341,20-0,02341,20341,2062 047220,00370,20
JIHOSTROJBAAJIHSTCS000503636748,9048,90+9,8848,9048,900028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955282,00285,00+1,06282,00285,0000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 236,002 236,00+0,262 236,002 236,001022 3601 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 915,902 915,900,002 915,802 915,90001 951,003 853,30
JUTABAAJUTACS00050261521 650,001 650,000,001 650,001 650,0000522,501 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 197,002 197,60+0,482 187,602 197,60001 145,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 780,101 780,10+0,141 780,101 780,101526 7021 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050265,0065,000,0065,0065,000045,90108,00
KAROSERIABAAAVIABCS0005032150307,60313,30+2,35307,60313,300038,00331,60
KDYNIUMBAAKDYNICZ00050236551 401,101 401,20+0,071 401,101 401,20001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 562,501 557,10-0,211 522,001 571,00146226 231792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464646,50646,50+0,06646,50646,5000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153350,00350,000,00350,00350,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159653,10717,60+9,96653,10717,6000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351141,00151,60+5,86141,00151,6033049 71030,10151,60
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 035,101 035,000,001 035,001 035,102222 772918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955339,60339,60-1,50339,60339,602679250,50520,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153811,00811,000,00811,00811,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251836,00836,10-2,77836,00836,1000331,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853490,00490,000,00490,00490,0041 960210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804300,00310,00+3,33270,00310,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 222,101 222,10-8,621 222,101 222,1044 888673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,3021,300,0021,3021,300018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825147,0045,00+2,0444,4047,5033915 88018,1073,20
MADETABAAJIMLECS0008420550357,80375,70+5,00357,80375,7000134,50383,00
MAGNETONBAAMAGNECZ000507905352,7052,700,0052,7052,700047,50109,30
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
MEDICAMENTABAAMEDIKCZ0008455755454,10454,100,00454,10454,1000149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,00135,000,00135,00135,000066,30182,90
METALIMEXBAAMETLXCS00084124581 720,701 720,80+0,011 720,701 720,80001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005729,4029,50+0,3429,4029,500029,2061,20
METROSTAVBAAMESTACZ0005006502152,00152,20+4,82152,00152,200096,30160,00
MILETABAAMILETCS0005027457113,00113,000,00113,00113,0021625 63984,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552190,10190,100,00190,10190,1000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090852,5052,500,0052,5052,500050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 400,003 352,10+0,163 352,103 400,001964 4081 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185037,3040,10-2,6637,3040,100025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830869,5069,50-0,5769,5069,50302 08532,8069,90
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550777,10777,10+9,00777,10777,101511 657200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755231,00231,000,00231,00231,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558285,30285,300,00285,30285,300091,60512,20
MSABAAMSACZ0005016501230,10231,10+0,43230,10231,10194 379162,50340,70
NKT CABLESBAAKABKLCZ0005082255851,10925,80+5,02851,10925,803532 014370,10925,80
NOWACO MRAZÍRNYBAASLMRACS0008428751802,10802,100,00802,10802,101802372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353640,00640,10+0,25640,00640,1063 840371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952452,00452,00+0,11452,00452,0000220,00511,00
ODKOLEKBAAODKOLCZ0009064051432,00432,00-4,88432,00432,0041 728185,00480,00
OHL ŽSBAAZSTBOCS0005028554727,00655,40-11,90654,30727,0000278,10880,00
OKDBAAOKDCZ000510065191,8091,90+0,3291,4092,0037134 00343,50111,10
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.BAAOSPAPCZ0005010355601,00601,000,00601,00601,0000225,00601,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 851,001 851,000,001 851,001 851,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558120,10120,00-0,08120,00120,1012815 36615,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085249,0049,00+1,0349,0049,000042,8090,00
OTAVA-PATRIABAAHOTOTCZ0009065959212,50233,70+9,97212,50233,7000108,50253,50
O2 C.R.BAATELECCZ0009093209255,00247,70-2,86244,50256,403 712933 147185,00377,50
PANKRÁCBAAPANKRCZ0009033205451,00451,000,00451,00451,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903800,00800,30+0,03800,00800,3000396,00829,00
PARAMOBAAPARAMCZ0005091355375,50400,00+7,06375,50400,0011244 507128,90400,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695886,0083,00-3,4883,0086,00484 05631,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188699 246,209 500,70+2,619 246,209 500,7032296 7886 030,8010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 500,102 500,100,002 500,102 500,10922 5011 270,202 645,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751362,00307,70-6,75300,70362,0010534 579108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,1037,100,0037,1037,10702 59717,2040,10
PLIVA - LACHEMABAALACHECZ0005096750854,70854,70+10,00854,70854,7054 274367,10854,70
PLOMABAAZPDCS0008452751393,80393,80-3,95393,80393,8093 544110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650723,10725,10+0,48723,10725,1000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,20127,200,00127,20127,20303 81684,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453727,30728,00-9,01727,30728,0000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465285,0085,00+2,2885,0085,0015012 75033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 202,301 202,400,001 202,301 202,4000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505410,50410,50-0,12410,50419,9015162 941275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158470,00470,00-0,02470,00470,0011152 170366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 955,001 955,00+0,201 955,001 955,0047 8201 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 216,102 217,00+0,062 215,102 352,00001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 309,001 309,00+4,291 309,001 309,001722 253936,901 389,00
PRIOR ČRBAAPRICBCS0008457859176,40168,40-4,53168,40185,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115498,9098,90+0,9198,9098,900059,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050257,30257,300,00257,30257,3000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509957,50943,10-0,32933,10957,50719686 023910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 875,001 875,00-0,531 875,001 875,001630 0001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905490,00490,000,00490,00490,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957350,00351,50-8,70350,00351,50248 424114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455376,20377,10+0,23376,20377,1000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858242,20242,20-0,32242,20242,2081 93878,00320,00
SČ ARMATURKABAASCARMCS0005003854122,00122,000,00122,00122,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 507,501 507,50-0,161 507,501 507,501015 0751 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 501,102 501,10+4,152 501,002 501,10001 203,002 501,10
SELGENBAASELGECZ0009033650373,60373,600,00373,60373,6000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356650,00650,00+0,51650,00650,0000323,10650,00
SETUZABAASETUZCZ0008460052234,00234,00+0,38234,00234,001234192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350380,00380,00+0,52380,00380,005019 000221,10380,00
SFINXBAASFINXCS0005036458190,90190,900,00190,90190,900090,00218,50
SG - INDUSTRYBFAYSECZ00090877066,006,00+3,446,006,00005,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458299,00275,00+1,06275,00299,0018855 828210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554957,00871,00-8,98871,00957,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259304,10345,00+13,26304,10345,0010033 273156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 621,101 680,10+0,301 621,101 680,101220 0431 175,001 694,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 141,002 141,30+0,012 141,002 141,30001 261,502 200,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251622,00622,000,00622,00622,006238 564370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953552,00552,10+0,18552,00552,1000220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300344,00344,00-0,28344,00344,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952246,10246,30+0,04246,10246,30368 864184,00270,00
SPOLANABAASPOLACS000842495884,0084,00+9,9484,0084,00403 36064,00147,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858120,10120,00-0,08120,00120,10948114 76049,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753157,90165,00+4,49157,90165,0010216 81646,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 420,001 359,90-4,231 359,901 420,001216 6791 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 532,002 532,00+0,032 531,002 532,00001 765,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866528,708,10-6,898,108,70008,1036,00
SUBTERRABAASBTERCS0005023050655,30700,00+2,94655,00700,008156 047313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857135,20135,20+0,07135,20135,200077,10183,00
ŠMERAL BRNOBAASMERACS000502935486,0086,00-4,4486,0086,001086033,0090,00
ŠTI HOLDINGBFASTICZ0009087805999,90999,90+3,34999,90999,90140139 986523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351855,70856,00+4,88855,70856,0000393,00897,30
TATRABAATATRACS000501845648,4049,40+4,8848,4049,400030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 049,701 049,70+4,931 049,701 049,7000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 500,000,001 500,001 500,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,10-0,82360,00360,1000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255577,20578,00+0,13577,20578,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950356,80356,80-9,46356,80356,804214 986236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157852,10870,10+2,11852,10870,1000571,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685540,8040,800,0040,8040,800023,8048,60
TEREOS TTDBAAPRACUCZ0005104851128,50134,90+4,98128,50134,900016,20140,50
TESLA JIHLAVABAATSLJICS0005072859207,50205,50-0,96200,00207,500093,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851448,00448,60+0,13448,00448,6000420,00678,00
TOMABAATOMACZ000508855996,2096,40+0,2096,2096,40747 13050,70124,80
TONAKBAATONAKCS000500605527,8027,800,0027,8027,800015,0038,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,000,001 100,001 100,0066 600120,001 600,00
TRANZABAATRANZCZ0005076356117,00117,000,00117,00117,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552202,60209,40+3,61202,30212,00792163 758113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615473,2073,20-3,1773,2073,200046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,001 100,000,001 100,001 100,0000545,201 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150038,9038,00-1,5538,0039,307 092275 63728,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354199,00199,000,00199,00199,000018,00207,10
UNITED ENERGYBABPSZTECZ0005113308110,00110,000,00110,00110,000050,60110,00
UNITED ENERGYBAAPSZTECS00084586591 002,601 002,600,001 002,601 002,6000512,301 155,00
VČ ENERGETIKABAAVCENGCZ00050769501 680,101 680,10+5,861 680,101 680,1023 3601 132,601 680,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 570,002 572,00+0,272 570,002 572,00001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658380,10380,10-9,71380,10380,104015 204158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585082,3082,30-0,2482,3082,30201 64652,0092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000600,001 050,00
VINIUMBAAVINIUCS0008421954349,10349,100,00349,10349,1000139,00349,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 251,301 251,400,001 251,301 251,4000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159734,10734,20+0,01734,10734,2000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985589,509,000,009,009,502 48823 6115,2014,00
VLNAPBAAVLNAPCZ000508765078,0078,00-1,5178,0078,000020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256474,10475,10+0,21474,10475,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952177,80185,00+3,99160,20185,000070,30185,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850223,70223,80+0,04223,70223,8000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056228,80228,800,00228,80251,600090,10228,80
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353184,50184,50+9,95184,50184,50592376,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758200,00200,000,00200,00200,000088,60200,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150196,00215,00+9,63196,00215,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00145,000,00145,00145,00572565,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956234,10210,70-9,99210,70234,1000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957221,00222,00+0,45221,00222,0000161,90620,00
VULKANBAAVULKACZ0005100453225,00225,000,00225,00225,00367582,70240,60
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.BAEJICIHCZ000511550117,4017,60+0,5717,4017,600011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 825,001 825,10+1,391 825,001 825,10001 262,002 300,00
YTONGBAAPORBECS00084201623 061,003 075,00+0,403 061,003 075,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 099,101 099,10-4,801 099,101 099,1000404,001 154,60
ZBROJOVKA BRNOBAAZBROJCS000504065813,1013,100,0013,1013,100013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 400,102 400,100,002 400,102 400,1012 4001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 326,102 326,10+0,042 326,102 326,1024 6521 301,002 490,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509436,50440,00+1,14436,50440,00230101 130411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280535,6035,600,0035,6035,600010,0038,00
ZZN POMORAVÍBAAZZNHOCS0008463352262,50262,500,00262,50262,500093,00266,20
ŽĎASBAAZDASCS0005031152229,10229,100,00229,10229,10102 291140,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 151,103 155,30-1,463 151,103 201,101031 6361 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,1050,100,0050,1050,10603 00620,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959637,90637,900,00637,90637,90502321 267314,80661,00