Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 17:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 19.07.2002

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.

19.06.200218.07.2002
22.07.200219.08.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852144,00144,00+0,34144,00144,000056,70158,00
ALIACHEMBABSYNTHCZ00051126077,507,50+2,737,507,50725405,209,60
ALIACHEMBAASYNTHCZ000509195975,0075,00-9,9675,0075,00846 30052,6083,30
AMMANN CRBAASTVSTCS0005003755278,80278,800,00278,80278,8029985 215202,00288,90
ATAS NÁCHODBAAATSNACS0005028257236,00236,10+0,21236,00236,100078,00290,00
AVIABAAAVIACS000502075933,7033,70-8,9133,7033,70401 34810,0046,50
BELAGRABAAZZNBRCZ0008449055300,00300,000,00300,00300,0000108,10690,10
BIOCELBAABIOCECS0005017953533,50533,500,00533,50533,50115 869440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559983,10983,20+0,01983,10983,2000391,201 341,40
BMTBAABMTBOCS0005030758541,00541,000,00541,00541,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607175,00180,00-0,99175,00180,00457 95070,00202,70
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454629,30567,30-9,85566,50630,1000461,00703,00
BRISK TÁBORBAABRITACZ0005074856391,40391,60+0,05391,40391,6000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509640,50640,500,00640,50640,5000300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009214,90214,90+10,09214,90214,9000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207206,30207,10+0,43206,30207,1000129,50208,10
CIMEX KONCERNBFAINFJICZ0009083507104,20104,20-2,34104,20104,20303 12681,20122,60
CIMEX KONCERNBFBINFJICZ000908360641,5041,80+0,7241,5041,800023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201233,90233,90+2,58233,90233,9000108,60233,90
CONSUS IFBFACONINCZ000802830548,2050,60+2,2248,2050,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 540,001 694,00+10,001 400,001 694,0000303,301 800,10
CZECH PROPERTYBFAIFBOCZ0009086807985,60985,60-8,31985,60985,6000471,301 100,00
ČEDOKBAACEDOKCZ0009036356270,00270,00+0,33270,00270,00102 70074,20286,00
ČECHOFRACHTBAACECHFCZ00084134572 875,002 875,00+9,962 875,002 875,0038 625737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556450,20450,20+0,02450,20450,20125 402290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 500,004 404,10-1,914 404,104 500,001985 4042 550,004 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801325,20329,00+2,07325,20335,0012 8264 733 056248,60390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052121,00121,000,00121,00121,000070,20121,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,903 8033 4230,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156465,00465,00+0,54465,00465,0031 395304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607270,90257,90-6,21257,90270,901 914507 461254,60464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752111,00111,40+0,36111,00111,400048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025892,4092,40-2,9492,4092,401 02394 52528,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345762,2062,00+1,1462,0062,2021313 21330,0063,90
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645558,0058,00+4,1258,0058,00241 39218,1062,00
ČEZ, A.S.BAACEZCZ000511230087,1086,00-1,4885,1087,104 963428 59359,2098,80
ČKD HRONOVBAACKDHRCZ0005093658700,00700,00-3,78700,00700,00128 400100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051338,00338,00+1,19338,00338,004515 21095,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 370,001 375,00+0,361 370,001 375,0000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255203,00203,00-3,79203,00203,00163 24868,90250,00
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-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS0005035559165,00165,000,00165,00165,000055,00220,00
DERMACOLBAADERMACZ0009041653441,80441,80+9,98441,80441,8000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,0050,00+1,0150,0050,001005 00045,00100,00
DKF HOLDINGBFADETKUCZ00090929046,006,000,006,006,00004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1000342,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353256,70254,90+0,67254,90256,7092 30058,10281,10
ENERGOAQUABAAENRGACS0008419750580,00580,000,00580,00580,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460460,1062,10+3,5060,0062,1021412 97619,0063,00
ETABAAELEPRCS0005005156106,00106,000,00106,00106,00192 01481,00333,00
EUROVIA CSBAASTASZCS0005022854824,10830,00+0,94824,10830,0000550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456155,10155,100,00155,10155,100084,00780,00
FINOP HOLDINGBAAFINOPCZ0008418001600,00600,000,00600,00600,002716 200450,00600,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145452,8053,00+0,1852,8053,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706452,10452,000,00452,00452,1000340,301 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136556 666,506 666,500,006 666,506 666,50001 447,006 666,50
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552250,30230,10+1,09228,60250,3000105,10258,30
GUMOTEXBAAGUMOTCZ0005086751270,00270,000,00270,00270,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 498,002 498,00+7,112 498,002 498,0049 9921 068,002 498,00
HOTEL FORUM PRAHABAAFORUMCS0008442851574,00581,00-0,68571,10581,00116 353280,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 635,201 798,50+10,001 635,201 798,50001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,10506,10+0,07506,10506,101506162,60506,10
HYPOTEČNÍ BANKABACREGICZ0008030509603,00603,000,00603,00603,0000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750156,00156,00-14,23156,00156,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 080,002 315,00+0,212 080,002 400,004497 135585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 412,501 421,00+0,071 412,501 421,004056 7181 200,201 422,50
IF OBCHODUBFAOBCHOCZ00080111031 111,001 122,00-1,571 111,001 122,002022 380990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908193,50194,000,00193,50194,0000155,00240,00
INSPEKTABAAINSPECZ00084129543 228,702 920,00-7,742 907,003 228,70001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001508,40508,400,00508,40508,4000234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757488,40488,40-0,06488,40488,4041 954211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 340,001 340,50-2,151 340,001 340,501114 745845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904380,00380,00+8,54380,00380,005621 280280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753725,00725,00+3,57725,00725,0000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657297,00299,900,00297,00299,9024874 10070,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 800,101 800,10-3,481 800,101 800,1035 4001 131,501 930,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 056,202 056,20+0,142 056,202 056,2024 1121 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158341,20341,20-0,02341,20341,2072 388220,00370,20
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,00282,00-1,05269,40282,006919 181151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 237,002 237,00+0,072 237,002 237,00511 1851 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 917,902 916,10+0,062 915,802 917,90001 951,003 853,30
JUTABAAJUTACS00050261521 860,101 860,10+9,411 860,101 860,105093 005522,501 860,10
KABELOVNA DĚČÍNBABKABDECZ00050086312 149,002 175,00-2,032 149,002 220,004394 6011 145,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 805,001 815,20+0,561 805,001 815,20001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050265,0065,000,0065,0065,00402 60045,90108,00
KAROSERIABAAAVIABCS0005032150350,00350,00+2,42350,00350,00103 50038,00350,00
KDYNIUMBAAKDYNICZ00050236551 626,001 626,00+0,471 626,001 626,00001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 621,201 604,30-1,401 602,101 621,206299 959792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464613,00612,10-0,14612,10613,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153409,80409,80+9,98409,80409,8000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,60717,600,00717,60717,6000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351134,10134,10+3,15134,10134,1036248 29630,10151,60
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 035,301 050,00+1,431 035,301 050,004243 968918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955339,30339,30+3,66339,30339,303110 518250,50520,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153755,00770,10-4,92729,10770,1000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251830,50830,500,00830,50830,5000331,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853495,00495,000,00495,00495,0000210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804290,00290,000,00290,00290,0010029 00096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 300,001 250,00+2,201 250,001 300,00213276 700673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,0021,10+0,4721,0021,100018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825152,0047,10-7,8247,1052,0032516 77818,1073,20
MADETABAAJIMLECS0008420550356,70357,00+0,16356,70357,0000134,50383,00
MAGNETONBAAMAGNECZ000507905348,0048,000,0048,0048,001572047,50109,30
MANHATTAN IFBFAIFUNCZ00080046031 190,001 201,00+0,921 190,001 201,0000920,001 352,00
MASOKOMB.POLIČKABAAMASPOCS0008454252155,00139,50-10,00139,50155,0000111,90500,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755480,00480,00+2,91480,00480,00157 200149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,00135,000,00135,00135,000066,30182,90
METALIMEXBAAMETLXCS00084124581 750,001 750,00-0,281 750,001 750,00001 702,102 499,00
METRA BLANSKOBAAMETRACS000501005729,1029,20+0,3429,1029,200029,1061,20
METROSTAVBAAMESTACZ0005006502158,00158,00+3,26158,00158,00101 58096,30160,00
MILETABAAMILETCS0005027457107,40107,40-4,95107,40107,400084,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552191,10191,10+0,42191,10191,1000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090852,5052,500,0052,5052,500050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 426,103 426,20+3,753 426,103 426,20001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185042,4046,60+9,9038,3046,600025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830872,5072,500,0072,5072,500032,8072,50
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550820,00817,60-2,07817,60820,001512 364200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755231,00231,000,00231,00231,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558285,20285,20-0,03285,20285,2051 42691,60512,20
MSABAAMSACZ0005016501233,10233,10+0,43233,10233,1081 865162,50340,70
NKT CABLESBAAKABKLCZ0005082255920,60900,100,00900,10950,00414392 438370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751723,00723,000,00723,00723,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353640,90641,00+0,09640,90641,00106 410371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952447,50454,80+1,63447,50454,8000220,00511,00
ODKOLEKBAAODKOLCZ0009064051439,00439,00+0,20439,00439,002878185,00480,00
OHL ŽSBAAZSTBOCS0005028554687,80701,00-4,19687,80701,0000278,10880,00
OKDBAAOKDCZ000510065193,0092,50-0,1092,5093,0011410 59343,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852899,00899,00-0,01899,00899,0000899,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355606,10606,100,00606,10606,1000225,00606,10
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 850,001 850,00-0,051 850,001 850,0059 2501 120,002 035,00
OSTROJBAAOSTROCS0008435558140,00140,00+5,98140,00140,0024133 74015,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085250,0050,000,0050,0050,000042,8090,00
OTAVA-PATRIABAAHOTOTCZ0009065959201,50232,60+0,47201,50232,6000108,50253,50
O2 C.R.BAATELECCZ0009093209259,80255,60-2,21251,10259,803 532904 929185,00377,50
PANKRÁCBAAPANKRCZ0009033205420,00420,000,00420,00420,00166 720280,00472,30
PANKRÁCBABPANKRCZ0009078903841,00841,10+0,01841,00841,1000396,00841,10
PARAMOBAAPARAMCZ0005091355377,30378,50+0,13377,30378,5031 133128,90400,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695875,5075,50+9,8975,5075,500031,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188699 558,209 594,20-0,159 558,209 594,205695 284 6736 030,8010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643503 000,502 750,00-4,452 602,003 000,50109325 1651 270,202 878,30
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751315,00310,00-1,58310,00315,0010432 263108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,0038,50+2,6637,0038,502388 86617,2040,10
PLIVA - LACHEMABAALACHECZ0005096750903,50903,50+8,98903,50903,5054 518367,10903,50
PLOMABAAZPDCS0008452751413,90413,90+4,83413,90413,9000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,0000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,30127,300,00127,30127,300084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453728,00728,000,00728,00728,0000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465299,9099,80-0,2099,8099,90807 98933,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 216,701 216,700,001 216,701 216,7000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505416,40417,80+0,67416,40417,80187 499275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158484,00484,00+10,00484,00484,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 955,001 955,00-2,371 955,001 955,00917 5951 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 217,002 220,00+0,222 217,002 220,10001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 400,001 400,00+4,471 400,001 400,0057 000936,901 400,00
PRIOR ČRBAAPRICBCS0008457859151,70166,80+9,95151,70166,800082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115489,2083,10-7,6683,1095,3012810 90559,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050241,00241,00-8,01241,00241,00204 820128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509948,30952,00+0,21948,00952,00241229 037910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 801,201 801,20-3,191 801,201 801,20001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905490,00490,000,00490,00490,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957382,30382,30-9,98382,30382,3041 529114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455381,10382,10-0,75381,10382,1000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858243,00243,000,00243,00243,000078,00320,00
SČ ARMATURKABAASCARMCS0005003854122,00122,000,00122,00122,000054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 550,301 550,30+2,491 550,301 550,3011 5501 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 502,502 502,10-0,012 502,102 502,70001 203,002 650,00
SELGENBAASELGECZ0009033650339,00339,000,00339,00339,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356678,00637,50-5,97637,50678,0000323,10678,00
SETUZABAASETUZCZ0008460052232,50232,500,00232,50232,5000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350374,00369,10-2,86369,10378,004416 479221,10380,00
SFINXBAASFINXCS0005036458171,90181,20+5,41163,30181,200090,00218,50
SG - INDUSTRYBFAYSECZ00090877066,006,000,006,006,00005,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458280,30280,300,00280,30280,30102 803210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554784,00741,00-9,96741,00784,0075 402343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259335,50335,60-4,11335,50335,6000156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 680,501 661,00-2,291 661,001 700,00915 0271 175,001 702,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 186,002 186,10+4,992 186,002 186,10001 261,502 200,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251623,60623,600,00623,60623,6000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953500,00500,00-9,58500,00500,0011155 500220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300345,00309,60-10,00309,60345,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952247,00247,100,00247,00247,10245 930184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495871,1071,10-6,8171,1071,10428464,00147,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858117,20117,50-0,59117,20117,50576 69249,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753179,40179,40+9,99179,40179,40471846,00181,20
STČ ENERGETICKÁBAASTRENCZ00050782531 423,001 360,00-4,401 360,001 423,002230 7061 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 538,002 681,00+5,632 538,002 701,00001 765,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866527,106,60-7,046,607,10006,6036,00
SUBTERRABAASBTERCS0005023050760,00760,00+5,55760,00760,00107 600313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857135,20135,200,00135,20135,200077,10183,00
ŠMERAL BRNOBAASMERACS000502935485,6085,600,0085,6085,601194233,0090,00
ŠTI HOLDINGBFASTICZ0009087805940,00940,000,00940,00940,0000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351856,10856,50+0,04856,10856,5000393,00897,30
TATRABAATATRACS000501845647,2047,50+0,6347,2047,501517 14330,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 000,201 000,20-9,071 000,201 000,2044 001408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 500,000,001 500,001 500,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156360,00380,10+5,55360,00380,1000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255578,00578,000,00578,00578,0063 468380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950400,80402,00+7,48400,80402,0010542 159236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157885,10890,00+1,12885,10890,0000571,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685540,8040,800,0040,8040,800023,8048,60
TEREOS TTDBAAPRACUCZ0005104851126,00126,000,00126,00126,000016,20140,50
TESLA JIHLAVABAATSLJICS0005072859204,00204,00+3,55204,00204,000093,00230,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,00637833,5071,50
TESLA SEZAMBAATSLSECS0005009851449,30449,300,00449,30449,3000420,00678,00
TOMABAATOMACZ000508855983,0083,00-4,2683,0083,00342 82250,70124,80
TONAKBAATONAKCS000500605527,8027,800,0027,8027,800015,0038,00
TRANSAKTABAATRANSCZ0008413358990,101 045,00-5,00990,101 045,0044 070120,001 600,00
TRANZABAATRANZCZ0005076356117,00117,00+0,42117,00117,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552213,10220,00+4,41208,10220,003 065657 830113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615479,7079,70+9,9379,7079,700046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 100,001 100,100,001 100,001 100,1000545,201 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150037,4037,00-2,8836,3037,404 594170 28128,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354199,00185,00-7,03185,00199,000018,00207,10
UNITED ENERGYBAAPSZTECS00084586591 002,601 002,60+0,021 002,601 002,6000512,301 155,00
UNITED ENERGYBABPSZTECZ0005113308107,00107,000,00107,00107,000050,60110,00
VČ ENERGETIKABAAVCENGCZ00050769501 651,001 740,10+5,131 651,001 740,10001 132,601 740,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 580,402 701,20+4,902 580,402 701,20001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658419,80419,80+9,23419,80419,8000158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585082,4082,40-0,9682,4082,80604 95652,0092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000600,001 050,00
VINIUMBAAVINIUCS0008421954350,00350,00+7,19350,00350,0010035 000139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 251,301 251,400,001 251,301 251,4000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159713,20750,10+5,17713,20750,1000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985589,009,700,009,009,704854 6875,2014,00
VLNAPBAAVLNAPCZ000508765080,0080,000,0080,0080,00806 40020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256476,00476,000,00476,00476,0000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,10140,100,00140,10140,10101 40170,30185,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850224,30230,10+2,58224,30230,1000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056300,00299,00+9,52299,00300,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353186,70168,10-14,45168,10186,700076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758200,00200,50+0,25200,00210,000088,60200,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150196,90190,00-3,50178,00196,9000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657130,50150,00+14,94130,50150,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,40193,40-8,21193,40193,40152 901121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,00215,10+0,04215,00215,1000161,90620,00
VULKANBAAVULKACZ0005100453195,50195,50-4,30195,50195,500082,70240,60
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.BAEJICIHCZ000511550117,2018,40+7,6017,2018,400011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 800,001 800,100,001 800,001 900,10001 262,002 300,00
YTONGBAAPORBECS00084201623 200,003 200,00+4,233 200,003 200,0013 2001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 071,101 162,70+9,581 071,101 162,7000404,001 162,70
ZBROJOVKA BRNOBAAZBROJCS000504065813,6013,600,0013,6013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 544,002 546,10+0,092 544,002 546,10001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 345,702 551,00+8,752 345,102 551,00001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509440,00431,00-2,22431,00440,00580250 520411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280539,0039,00+9,8539,0039,000010,0039,00
ZZN POMORAVÍBAAZZNHOCS0008463352267,80267,800,00267,80267,800093,00267,80
ŽĎASBAAZDASCS0005031152231,00231,00-2,94231,00231,00347 854140,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 222,303 231,20+2,263 175,103 250,002580 5011 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835145,1045,100,0045,1045,10452 03020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959668,80668,80+5,57668,80668,8000314,80668,80