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 - 17.07.2002

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.

17.06.200216.07.2002
18.07.200216.08.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852145,00145,000,00145,00145,000056,70158,00
ALIACHEMBABSYNTHCZ00051126077,207,30+2,817,207,30005,209,60
ALIACHEMBAASYNTHCZ000509195978,0074,90-1,1873,8078,001098 40852,6082,00
AMMANN CRBAASTVSTCS0005003755259,10267,50+3,32259,10267,5000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257233,00235,10+0,85233,00235,100078,00290,00
AVIABAAAVIACS000502075937,8037,00-2,1137,0037,800010,0046,50
BELAGRABAAZZNBRCZ0008449055300,00300,000,00300,00300,005015 000108,10690,10
BIOCELBAABIOCECS0005017953509,10509,10-7,60509,10509,10189 164440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559942,00942,00+0,11942,00942,0021 884391,201 341,40
BMTBAABMTBOCS0005030758541,00541,00+5,02541,00541,00168 65681,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607200,00202,70+4,80200,00202,708617 37470,00202,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454572,00572,30+0,03572,00572,3000461,00703,00
BRISK TÁBORBAABRITACZ0005074856391,40391,40+0,87391,40391,4000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509650,00650,00-5,16650,00650,003019 500300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009198,70223,10+0,04198,70223,1000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207205,90205,90+0,04205,90205,90204 118129,50208,10
CIMEX KONCERNBFAINFJICZ0009083507106,70106,70-6,97106,70106,70151 60181,20122,60
CIMEX KONCERNBFBINFJICZ000908360641,3041,30+0,2441,3041,300023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201225,00222,20-1,24222,20233,2010623 830108,60231,00
CONSUS IFBFACONINCZ000802830548,2048,20-1,4348,2048,20838633,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 800,001 620,20-9,981 620,201 800,003557 505303,301 800,10
CZECH PROPERTYBFAIFBOCZ0009086807980,00979,00-0,10979,00980,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356268,10268,50+0,18268,10268,500074,20286,00
ČECHOFRACHTBAACECHFCZ00084134572 614,402 614,40-5,142 614,402 614,4025 229737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556451,00451,000,00451,00451,0073 157290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 480,004 490,00+0,224 340,004 490,00002 550,004 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801326,40328,20+1,73323,70330,2023075 137248,60390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052121,00121,000,00121,00121,000070,20121,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,90000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156465,10465,10+3,35465,10465,1031 395304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607260,00274,10+5,18260,00276,701 070286 811254,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752110,10111,10-0,62110,10122,902 512308 08348,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025895,1095,100,0095,1095,100028,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345760,2060,20+0,3360,2060,201046 26130,0063,90
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645558,0062,00+9,7358,0062,001146 99618,1062,00
ČEZ, A.S.BAACEZCZ000511230083,3089,00+6,9783,3089,404 183363 10859,2098,80
ČKD HRONOVBAACKDHRCZ0005093658700,00727,50+3,92700,00727,5000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051344,00344,00-4,97344,00344,00103 44095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 370,501 370,500,001 370,501 370,5000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255211,00211,000,00211,00211,00102 11068,90250,00
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
DERMACOLBAADERMACZ0009041653366,70366,70+9,98366,70366,702733198,501 525,00
DIMENSIONBFACSIFCZ000910060845,0045,000,0045,0045,000045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,906,00+3,445,906,009485 6604,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1000342,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353281,10281,10+3,30281,10281,10384358,10281,10
ENERGOAQUABAAENRGACS0008419750550,00570,10+3,63550,00570,1000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460458,0063,00+9,7555,5063,003 716227 67219,0063,00
ETABAAELEPRCS0005005156106,00106,000,00106,00106,000081,00333,00
EUROVIA CSBAASTASZCS0005022854812,30812,30+6,88812,30812,3097 311550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456155,10155,100,00155,10155,100084,00780,00
FINOP HOLDINGBAAFINOPCZ0008418001600,00600,000,00600,00600,002414 400450,00600,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145452,8052,900,0052,8052,900025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706453,10497,40+9,80453,10497,4000340,301 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136556 512,206 666,50+2,366 512,206 666,50001 447,006 666,50
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552227,10227,20+0,08227,10227,3000105,10258,30
GUMOTEXBAAGUMOTCZ0005086751270,00270,000,00270,00270,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 120,002 120,00-0,932 120,002 120,002042 4001 068,002 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851581,00585,00+0,68563,20585,00218121 377280,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 813,501 813,50-4,991 813,501 813,50001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354505,10505,50+0,43505,10505,50136 568162,60505,50
HYPOTEČNÍ BANKABACREGICZ0008030509603,00603,000,00603,00603,0000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750191,50172,40-9,97172,40191,500090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 301,002 310,000,002 301,002 310,0000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 401,101 403,50-1,331 394,101 405,006692 5131 200,201 422,50
IF OBCHODUBFAOBCHOCZ00080111031 105,001 095,50-0,401 095,501 111,004246 338990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908191,00191,000,00191,00191,0030057 300155,00240,00
INSPEKTABAAINSPECZ00084129543 800,003 421,00-9,973 420,003 800,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001503,30506,40-8,42501,80506,40136 543234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757488,70487,80-10,00487,80488,702311 232211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 340,001 340,00-4,281 331,001 340,002634 795845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904383,90379,60-1,42350,10385,00638241 367280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753690,10690,100,00690,10690,10176114 801355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657290,50290,10-3,10290,00290,50308 70670,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 800,001 770,10-8,281 770,101 800,002443 1401 131,501 930,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 053,002 053,10+0,012 053,002 053,10001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158341,30341,30+0,02341,30341,3000220,00370,20
JIHOSTROJBAAJIHSTCS000503636750,0050,00+2,2450,0050,000028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955285,00285,000,00285,00285,0000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 236,302 236,30+0,012 236,302 236,3012 2361 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 915,902 917,10+0,042 915,803 190,10001 951,003 853,30
JUTABAAJUTACS00050261521 650,001 700,00+3,031 650,001 700,0000522,501 700,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 202,802 220,00+1,012 202,802 220,00613 3031 145,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 785,301 785,40+0,291 785,301 785,401832 1361 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050265,0065,000,0065,0065,000045,90108,00
KAROSERIABAAAVIABCS0005032150321,00321,00+2,45321,00321,002 339750 81938,00331,60
KDYNIUMBAAKDYNICZ00050236551 401,201 541,20+9,991 401,201 541,20001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 560,101 604,80+3,061 554,001 608,00350556 051792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464612,60612,60-5,24612,60612,6074 288155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153367,50367,50+5,00367,50367,5062 205200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,60717,600,00717,60717,6000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351150,00140,00-7,65138,10150,0027538 93030,10151,60
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 040,001 040,00+0,481 040,001 040,0044 160918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,00350,00+3,06350,00350,0041 400250,50520,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153811,00811,000,00811,00811,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ00084312510,000,000,000,000,0000331,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853490,00490,000,00490,00490,0041 960210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804290,00290,00-6,45290,00290,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 223,101 223,10+0,081 223,101 223,105468 619673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,3021,300,0021,3021,300018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825145,0047,50+5,5545,0047,50251 16318,1073,20
MADETABAAJIMLECS0008420550341,30357,80-4,76341,30357,80144 894134,50383,00
MAGNETONBAAMAGNECZ000507905348,0048,00-8,9148,0048,000047,50109,30
MANHATTAN IFBFAIFUNCZ00080046031 170,001 190,00+1,701 170,001 190,0000920,001 352,00
MASOKOMB.POLIČKABAAMASPOCS0008454252155,00155,000,00155,00155,0000111,90500,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755461,20466,80+2,79461,20466,8000149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,00135,000,00135,00135,000066,30182,90
METALIMEXBAAMETLXCS00084124581 720,901 720,40-0,021 720,401 720,9046 8831 702,102 499,00
METRA BLANSKOBAAMETRACS000501005729,6029,60+0,3329,6029,602779929,2061,20
METROSTAVBAAMESTACZ0005006502152,20152,40+0,13152,20152,400096,30160,00
MILETABAAMILETCS0005027457113,00113,000,00113,00113,000084,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552190,10190,100,00190,10190,107614 448135,00277,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090852,5052,500,0052,5052,500050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 350,003 350,00-0,063 350,003 350,0044144 8001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185037,3042,40+5,7337,3042,400025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830872,5072,50+4,3172,5072,500032,8072,50
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550820,00800,00+2,94800,00820,00285240 432200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755231,00231,000,00231,00231,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558285,30285,300,00285,30285,300091,60512,20
MSABAAMSACZ0005016501232,00232,10+0,43232,00232,10184 177162,50340,70
NKT CABLESBAAKABKLCZ0005082255950,50940,00+1,53900,00973,30333317 317370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751802,10722,00-9,98722,00802,1000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353640,30640,60+0,07640,30640,6000371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952458,00458,00+1,32458,00458,00115 038220,00511,00
ODKOLEKBAAODKOLCZ0009064051435,20437,10+1,18435,20437,1000185,00480,00
OHL ŽSBAAZSTBOCS0005028554731,70731,70+11,64731,70731,7000278,10880,00
OKDBAAOKDCZ000510065192,1094,00+2,2891,6094,0051747 92643,50111,10
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.BAAOSPAPCZ0005010355601,00606,00+0,83601,00606,0000225,00606,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 851,001 851,000,001 851,001 851,00001 120,002 035,00
OSTROJBAAOSTROCS0008435558120,10120,10+0,08120,10120,10688 16715,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085250,0050,00+2,0450,0050,00840042,8090,00
OTAVA-PATRIABAAHOTOTCZ0009065959210,50210,50-9,92210,50210,5000108,50253,50
O2 C.R.BAATELECCZ0009093209255,10260,00+4,96240,10264,003 002771 910185,00377,50
PANKRÁCBAAPANKRCZ0009033205451,00451,000,00451,00451,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903800,30840,10+4,97800,30840,1000396,00840,10
PARAMOBAAPARAMCZ0005091355376,20400,000,00376,20400,007027 882128,90400,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695876,2076,20-8,1976,2076,20241 82931,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188699 250,009 619,40+1,249 250,009 619,4045431 2236 030,8010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 600,002 750,10+9,992 500,102 750,1037 8501 270,202 750,10
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751307,70303,90-1,23303,90307,70103 050108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,1037,00-0,2637,0037,101134 18817,2040,10
PLIVA - LACHEMABAALACHECZ0005096750940,00895,00+4,71895,00940,0000367,10895,00
PLOMABAAZPDCS0008452751394,80394,80+0,25394,80394,80103 948110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650726,30728,30+0,44726,30728,3000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,30127,30+0,07127,30127,300084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453728,00728,000,00728,00728,0042 912383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465293,5093,50+10,0093,5093,500033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 209,501 209,50+0,591 209,501 209,5011 210616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505411,10416,00+1,33411,10417,8020384 239275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158451,20452,00-3,82451,20452,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 955,001 955,000,001 955,001 955,00001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 216,102 217,000,002 216,102 217,10001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 280,001 280,00-2,211 280,001 280,0000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859157,10157,10-6,71157,10157,10203 14282,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1054 401350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115494,1089,20-9,8089,2094,10121 09059,20110,00
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.INBFAREPINCZ0008011509946,20947,80+0,49946,20955,001 1721 118 521910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 700,001 860,60-0,761 700,001 871,20001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905490,00490,000,00490,00490,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957386,10386,10+9,84386,10386,10207 722114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455377,10380,10+0,79377,10380,1000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858243,00243,00+0,33243,00243,000078,00320,00
SČ ARMATURKABAASCARMCS0005003854122,00122,000,00122,00122,00561054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 507,501 510,00+0,161 507,501 510,001827 1551 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 501,102 650,00+5,952 501,002 650,00001 203,002 650,00
SELGENBAASELGECZ0009033650373,60373,600,00373,60373,6000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356646,00650,000,00646,00650,0011071 460323,10650,00
SETUZABAASETUZCZ0008460052231,60231,60-1,02231,60231,6071 621192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350380,00380,000,00378,00380,008431 900221,10380,00
SFINXBAASFINXCS0005036458190,90190,900,00190,90190,900090,00218,50
SG - INDUSTRYBFAYSECZ00090877066,006,000,006,006,00005,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458303,00303,30+10,29303,00303,3000210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554871,00871,000,00871,00871,001412 194343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259321,00321,00-6,95321,00321,002 456785 946156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 702,001 702,00+1,301 702,001 702,0023 4041 175,001 702,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 200,002 200,00+2,742 200,002 200,0024 4001 261,502 200,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251594,10594,10-4,48594,10594,1042 376370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953553,10553,10+0,18553,10553,10189 956220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300344,00344,000,00344,00344,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952246,30246,300,00246,30246,30204 926184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495876,9076,90-8,4576,9076,90430864,00147,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858116,00118,30-1,41115,10124,904 157513 12649,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753181,20181,20+9,81181,20181,20407 24846,00181,20
STČ ENERGETICKÁBAASTRENCZ00050782531 420,001 420,00+4,411 360,001 420,00322459 4001 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 532,002 536,10+0,162 531,002 536,10001 765,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866528,107,60-6,177,608,10007,6036,00
SUBTERRABAASBTERCS0005023050695,00720,00+2,85695,00720,008661 520313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857135,20135,200,00135,20135,200077,10183,00
ŠMERAL BRNOBAASMERACS000502935486,0086,000,0086,0086,000033,0090,00
ŠTI HOLDINGBFASTICZ0009087805940,00940,00-5,99940,00940,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351817,10817,00-4,55817,00817,101411 439393,00897,30
TATRABAATATRACS000501845651,6050,00+1,2150,0051,601316 69630,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 000,301 000,30-4,701 000,301 000,3044 001408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 500,000,001 500,001 500,001725 500262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00360,30+0,05360,00360,3000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255578,00578,000,00578,00578,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950340,00340,00-4,70340,00340,00289 520236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157870,10880,10+1,14870,10880,1000571,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685540,8040,800,0040,8040,800023,8048,60
TEREOS TTDBAAPRACUCZ0005104851141,00128,80-4,52128,80141,0015019 56416,20140,50
TESLA JIHLAVABAATSLJICS0005072859200,00183,90-10,51183,90200,00305 74293,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000033,5071,50
TESLA SEZAMBAATSLSECS0005009851449,00449,30+0,15449,00449,3000420,00678,00
TOMABAATOMACZ000508855996,4096,30-0,1096,2096,4012211 74950,70124,80
TONAKBAATONAKCS000500605527,8027,800,0027,8027,800015,0038,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,000,001 100,001 100,001213 200120,001 600,00
TRANZABAATRANZCZ0005076356117,00117,000,00117,00117,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552209,40213,00+1,71208,00213,00590123 857113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615480,5080,50+9,9780,5080,501080546,50150,40
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
UNIPETROLBAAUNIPECZ000909150039,0039,80+4,7338,1039,803 717147 12928,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354199,00199,000,00199,00199,000018,00207,10
UNITED ENERGYBAAPSZTECS00084586591 002,601 002,600,001 002,601 002,6000512,301 155,00
UNITED ENERGYBABPSZTECZ0005113308110,00110,000,00110,00110,0056061 60050,60110,00
VČ ENERGETIKABAAVCENGCZ00050769501 690,101 690,00+0,581 690,001 690,10610 1411 132,601 690,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 572,402 580,20+0,312 572,402 580,20001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658381,70382,10+0,52381,70382,103011 453158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585082,3082,70+0,4882,3082,70262 14852,0092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000600,001 050,00
VINIUMBAAVINIUCS0008421954326,80355,60+1,86326,80355,6000139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 251,401 251,400,001 251,401 251,4022 503558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159734,20713,20-2,86713,10734,2000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985589,109,50+5,559,009,508 20173 8645,2014,00
VLNAPBAAVLNAPCZ000508765078,0078,000,0078,0078,000020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256475,10475,100,00475,10475,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952151,70175,10-5,35151,70175,100070,30185,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850223,80223,800,00223,80223,8000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056236,40260,00+13,63236,40260,000090,10260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353196,50196,50+6,50196,50196,5021041 26576,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758200,00200,000,00200,00200,000088,60200,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150196,20215,000,00196,20215,0000140,20236,00
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.VSETÍNBAAVOKVSCZ0009057956210,70210,700,00210,70210,7000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957222,50215,10-3,10215,10222,5000161,90620,00
VULKANBAAVULKACZ0005100453225,00226,00+0,44204,20226,00245 22482,70240,60
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 837,001 800,10-1,361 800,101 837,00916 4961 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550117,0017,10-2,8417,0017,100011,6019,80
YTONGBAAPORBECS00084201623 066,503 075,000,003 066,503 075,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 100,101 010,00-8,101 010,001 100,108188 489404,001 154,60
ZBROJOVKA BRNOBAAZBROJCS000504065813,1013,60+3,8113,1013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 171,002 460,10+2,492 171,002 460,10001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 345,102 345,10+0,812 345,102 345,1024 6901 301,002 490,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509440,00440,80+0,18440,00445,0018481 602411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280532,3032,30-9,2632,3032,301705 49110,0038,00
ZZN POMORAVÍBAAZZNHOCS0008463352262,50267,80+2,01262,50267,800093,00267,80
ŽĎASBAAZDASCS0005031152229,20229,00-0,04229,00229,205913 515140,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 212,203 185,60+0,963 101,103 300,0032103 0421 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,1050,100,0050,1050,100020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959587,10587,10-7,96587,10587,102212 916314,80661,00