Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 23:20
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 20.06.2002

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.

21.05.200219.06.2002
21.06.200222.07.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852140,00140,00-6,66140,00140,00182 52056,70158,00
ALIACHEMBABSYNTHCZ00051126078,408,400,008,408,402041 7145,209,60
ALIACHEMBAASYNTHCZ000509195976,2076,200,0076,2076,20538152,6082,00
AMMANN CRBAASTVSTCS0005003755265,90265,90-2,24265,90265,90236 116202,00288,90
ATAS NÁCHODBAAATSNACS0005028257263,10263,10+0,76263,10263,10133 42078,00267,50
AVIABAAAVIACS000502075930,2030,10+9,4530,1030,202472410,0030,10
BELAGRABAAZZNBRCZ0008449055407,00407,000,00407,00407,0000108,10690,10
BIOCELBAABIOCECS0005017953560,00560,000,00560,00560,003016 800440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559840,20840,100,00840,10840,3000391,201 341,40
BMTBAABMTBOCS0005030758522,50522,50+1,45522,50522,500081,00531,20
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607115,00115,10-4,08115,00115,10364 14161,00120,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454632,00632,10-0,14632,00632,1000398,10703,00
BRISK TÁBORBAABRITACZ0005074856380,20380,30-1,37380,20380,3000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509660,30663,50+0,37660,30663,5000270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009226,00226,100,00226,00226,1000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207208,10208,100,00208,10208,106814 151129,50208,10
CIMEX KONCERNBFAINFJICZ0009083507111,30111,20-0,26111,20111,30606 67581,20121,20
CIMEX KONCERNBFBINFJICZ000908360640,8040,90+0,7340,8040,900023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201212,80212,90+0,23212,80212,9000108,60231,00
CONSUS IFBFACONINCZ000802830547,3047,30+2,1547,3047,300033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 600,001 600,00-3,081 600,001 600,00914 400303,301 667,50
CZECH PROPERTYBFAIFBOCZ0009086807990,00990,00-9,17990,00990,00109 900471,301 100,00
ČEDOKBAACEDOKCZ0009036356231,10231,10-6,96231,10231,100074,20250,00
ČECHOFRACHTBAACECHFCZ00084134572 850,002 720,00-4,562 720,002 850,001028 370737,502 887,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556500,00525,00+3,04500,00525,0000290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 231,304 399,00-2,024 231,304 399,001148 2212 347,704 777,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801366,30366,30-0,05366,10366,5016 8436 270 081237,90390,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,900,900,000,900,903 1922 8730,401,30
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052100,00100,000,00100,00100,000070,20113,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156450,00472,50+5,00450,00472,5000289,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607301,50306,00+0,99300,60306,001 120342 091254,60525,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175286,0086,10-2,1586,0086,100048,6099,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025890,0084,00-9,2884,0090,0022519 80028,8099,70
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345752,2052,20+2,3552,2052,201262630,0057,10
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645547,5047,50-4,0447,5047,50301 42518,1057,70
ČEZ, A.S.BAACEZCZ000511230093,2093,00-0,5388,6094,002 028189 08059,2098,80
ČKD HRONOVBAACKDHRCZ0005093658634,60634,70+0,22634,60634,7000100,00710,00
ČKD KUTNÁ HORABAACKDKHCS0005008051310,00310,00+9,96310,00310,00144 34095,00349,90
ČKD PRAHA DIZBAACKDPRCZ00050931531 382,601 382,600,001 382,601 382,6000488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255217,00217,00-10,33217,00217,00204 34068,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136452,3052,300,0052,3052,300050,00141,00
DAKO-CZBAADAKOCS0005035559180,00180,00+9,95180,00180,000055,00180,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653376,10376,100,00376,10376,1000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,705,70+3,635,705,70004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000342,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353232,30232,300,00232,30232,300058,10232,30
ENERGOAQUABAAENRGACS0008419750587,60587,60+2,17587,60587,6000285,00600,20
EQUITY HOLDINGBFAAGFIECZ000908460454,0048,60-1,0145,2054,0093249 60119,0049,10
ETABAAELEPRCS0005005156134,20135,00+0,59134,20135,000081,00340,10
EUROVIA CSBAASTASZCS0005022854850,00800,10-3,01800,10850,004941 500550,00898,00
FEZKO SERVISBAAFEZKOCS0005037456151,10151,100,00151,10151,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001580,20600,00+3,95580,20600,002112 481450,00600,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145449,9050,000,0049,9050,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706424,10382,00-9,92382,00424,1000378,001 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136554 301,004 444,00+3,324 301,004 444,00001 447,004 700,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552190,10197,10+3,73190,10197,10122 30297,00258,30
GUMOTEXBAAGUMOTCZ0005086751222,00223,00+1,13222,00223,0000140,00235,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 140,002 140,00+1,422 140,002 140,001940 660986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,50551,00+0,16550,50551,103016 530280,20555,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 737,801 557,10-3,941 557,101 737,80001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354472,00472,00+0,10472,00472,0041 888162,60472,00
HYPOTEČNÍ BANKABACREGICZ0008030509570,10580,10+1,75570,10580,1000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750180,10180,10+0,05180,10180,100090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 250,002 250,000,002 250,002 250,00511 250585,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 380,001 390,00+1,091 380,001 390,00128177 1851 200,201 425,10
IF OBCHODUBFAOBCHOCZ00080111031 080,001 080,000,001 061,001 080,0094101 482985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908200,10202,00+1,50200,10205,00750152 475155,00240,00
INSPEKTABAAINSPECZ00084129544 150,003 842,50-7,403 842,504 150,00001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001600,00600,00-0,08600,00600,0000226,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757430,00460,00+0,65430,00460,0000211,40460,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 339,601 339,60+0,301 339,601 339,6056 698845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904407,00407,00+1,49407,00407,00156 105280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753693,00666,90+1,66656,70695,0000355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657255,50256,30-9,40255,50256,30287 16070,10331,10
JAN BECHERBAAJANBECZ00090751071 957,001 957,00-4,541 957,001 957,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 910,301 602,00-11,471 602,001 940,504576 0921 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 145,102 145,200,002 145,102 145,20715 0161 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158332,80332,10-0,41332,10332,8082 658220,00368,10
JIHOSTROJBAAJIHSTCS000503636743,4043,400,0043,4043,400028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955332,00299,00-9,93299,00332,0000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 301,502 301,50+0,062 301,502 301,5024 6031 501,102 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 100,203 101,00+0,023 100,003 101,00001 951,003 853,30
JUTABAAJUTACS00050261521 436,001 436,00+0,411 436,001 436,0000522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 356,202 356,20+10,002 356,202 356,2000985,002 356,20
KABLO ELEKTROBAAKABLOCS00050341561 800,201 800,20+2,831 800,201 800,20183329 4011 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,0058,000,0058,0058,000045,90180,90
KAROSERIABAAAVIABCS0005032150300,30300,30+0,03300,30300,300038,00303,30
KDYNIUMBAAKDYNICZ00050236551 975,001 975,00+6,121 975,001 975,0047 900985,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 610,001 556,50-3,321 556,501 610,00332521 484792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464616,00618,00+1,14616,00618,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153257,50257,500,00257,50257,50184 635200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159645,50646,50+0,18645,50646,5000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351118,70124,00+3,16118,70132,0027234 97130,10124,50
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 083,001 015,00-6,451 015,001 083,001920 441918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955340,30340,30-2,77340,30340,301340250,50534,20
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153811,00820,00+1,10811,00820,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251840,00840,00-1,17840,00840,0075 880304,10850,50
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853462,10462,100,00462,10462,1041 848210,00472,30
LE CYGNE SPORT.GR.BAACYGNECZ0009078804246,30246,30-3,41246,30246,30498596,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 222,201 225,00+0,241 222,201 225,0000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,1021,100,0021,1021,100018,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825157,2055,00-3,8455,0057,201 06659 67018,1073,20
MADETABAAJIMLECS0008420550350,00340,00+3,28340,00350,004214 420134,50374,20
MAGNETONBAAMAGNECZ000507905362,9062,90-0,1562,9062,90425244,00109,30
MANHATTAN IFBFAIFUNCZ00080046031 150,001 180,00+2,601 150,001 180,0089 230920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,80160,800,00160,80160,8000111,90560,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406187,50187,50+9,97187,50187,500041,00187,50
MEDICAMENTABAAMEDIKCZ0008455755513,80513,80+0,05513,80513,8031 541149,30550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960145,00145,000,00145,00145,0022632 77066,30182,90
METALIMEXBAAMETLXCS00084124581 710,701 710,70-6,231 710,701 710,702135 9251 710,702 499,00
METRA BLANSKOBAAMETRACS000501005732,5032,500,0032,5032,500032,1070,10
METROSTAVBAAMESTACZ0005006502147,40147,40-1,53147,40147,400096,30160,00
MILETABAAMILETCS0005027457125,80114,00-9,37114,00125,800084,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552150,00150,000,00150,00150,0000135,00277,00
MJM LITOVELBAAZZNSRCS0008434759181,00181,00-9,95181,00181,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 250,003 250,000,003 250,003 250,00001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185057,6057,600,0057,6057,600025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830844,1044,10-4,3344,1044,101566232,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550838,90817,50-2,55812,30850,0000200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755227,80227,800,00227,80227,8000102,00248,10
MOTORPALBAAMOTORCZ0005084558447,50430,00-5,49430,00447,508536 90891,60512,20
MSABAAMSACZ0005016501251,80251,80+0,19251,80251,8051 259162,50340,70
NKT CABLESBAAKABKLCZ0005082255501,90501,900,00501,90501,9021 004370,10525,00
NOWACO MRAZÍRNYBAASLMRACS0008428751841,00841,00+4,99841,00841,0000365,10930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353758,40758,40+0,10758,40758,4053 792349,90782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952480,00449,30-3,37449,30480,0000220,00465,00
ODKOLEKBAAODKOLCZ0009064051352,20352,20+0,05352,20352,2041 409185,00376,30
OHL ŽSBAAZSTBOCS0005028554793,00700,90-11,27696,60793,0000278,10880,00
OKDBAAOKDCZ0005100651114,20111,10+3,63103,10114,501 169130 61843,50111,10
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.BAAOSPAPCZ0005010355550,10560,00+1,79550,10560,0000177,00560,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 830,501 830,50-0,021 830,501 830,50610 9831 100,002 035,00
OSTROJBAAOSTROCS0008435558150,70140,10-9,61140,10152,0014120 65415,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085248,0048,000,0048,0048,00419242,80102,50
OTAVA-PATRIABAAHOTOTCZ0009065959202,50201,00-0,74201,00222,7000108,50261,00
O2 C.R.BAATELECCZ0009093209302,90305,00+0,99298,40307,903 6321 098 872185,00380,00
PANKRÁCBAAPANKRCZ0009033205407,20407,20+10,05407,20407,20124 886280,00533,00
PANKRÁCBABPANKRCZ0009078903728,90656,20-6,65656,10728,9000396,00939,00
PARAMOBAAPARAMCZ0005091355371,70374,10+0,80371,70374,10176 329128,90380,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695898,0098,000,0098,0098,00121 17631,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 039,609 862,30-3,079 862,3010 039,6024239 0005 815,0010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 415,002 645,00+16,252 415,002 645,50001 270,202 645,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751270,00315,00+20,59270,00315,00353110 745108,20315,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105433,3033,30+4,0633,3033,300017,2040,10
PLIVA - LACHEMABAALACHECZ0005096750575,50575,50+4,63575,50575,5021 151367,10600,00
PLOMABAAZPDCS0008452751385,30385,70+0,18385,30385,7000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650657,90592,20-9,98592,20657,9000480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952126,10127,10+0,79126,10127,100084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453780,00780,00-2,50780,00780,0000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465295,0095,000,0095,0095,000032,40117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 020,801 020,90+0,011 020,801 020,9000616,201 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505400,00400,10+0,02400,00404,006 5222 611 114275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158482,20482,200,00482,20482,2000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 853,001 853,00+0,421 853,001 853,0023 7061 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 284,002 079,10-8,972 078,002 284,00001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 222,101 222,10+0,241 222,101 222,101518 332936,901 389,00
PRIOR ČRBAAPRICBCS0008457859180,00180,000,00180,00180,000082,00290,00
PSVSBAAPRSVOCZ0005111500882,60882,60+0,28882,60882,6000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115485,0088,10+3,5285,0088,100059,20110,00
RAPIDBAARAPIDCZ00084132593 300,003 300,000,003 300,003 300,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050210,30211,70+0,66210,30211,7000116,10281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509981,30981,40-0,16981,20990,009694 346910,801 121,00
RMS MEZZANINEBAAPVTCS00084162511 980,001 978,60-0,071 782,101 980,00001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905500,00500,000,00500,00500,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957370,00370,000,00370,00370,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455430,70430,10-5,59430,10430,70208 606210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858252,80252,800,00252,80252,800077,50320,00
SČ ARMATURKABAASCARMCS0005003854120,00120,000,00120,00120,00101 20054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 590,001 590,10+3,921 590,001 590,10001 020,301 590,10
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 264,202 271,20+0,312 264,002 275,1000868,602 350,00
SELGENBAASELGECZ0009033650395,60395,60+4,90395,60395,6000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356582,50583,00+3,49582,50583,0000323,10637,60
SETUZABAASETUZCZ0008460052247,10247,100,00247,10247,1092 224192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350345,00374,00+8,40345,00374,00319117 325219,80374,00
SFINXBAASFINXCS0005036458212,10212,100,00212,10212,100090,00227,90
SG - INDUSTRYBFAYSECZ00090877065,806,60+10,005,806,601 85312 1825,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458268,00268,000,00268,00268,0000210,70363,00
SLADOVNA HODONICEBAASLADHCZ00084525541 215,001 215,00+6,461 215,001 215,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259322,40301,20-5,87301,20322,4014243 243143,80330,00
SM ENERGETIKABAASMENGCZ00050783521 610,001 610,00+3,201 610,001 610,00001 175,001 694,10
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 015,502 015,50-8,172 015,502 015,5012 0161 261,502 195,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251610,00610,00+0,66610,00610,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953550,00550,00-10,67550,00550,005731 350193,10632,20
SOFTWARE 602BAASOFTWCZ0009092300290,00290,000,00290,00290,0000240,00369,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952256,00233,300,00233,30256,0013433 578165,10270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550339,00339,000,00339,00339,002678162,00415,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495877,1077,10+0,1277,1077,10646364,00176,70
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858127,00128,000,00127,00128,00334 19449,10128,00
STAROROL.PORCELÁNBAASTAROCZ0005085753156,00149,10-5,57149,10156,000046,00165,70
STČ ENERGETICKÁBAASTRENCZ00050782531 396,001 396,20+3,261 396,001 396,20001 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 652,202 802,00+3,732 652,202 802,00001 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185548 755,008 755,00-4,828 755,008 755,00870 0404 131,109 400,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,9010,900,0010,9010,90009,8036,00
SUBTERRABAASBTERCS0005023050561,00561,10+0,03561,00561,1000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857146,90132,40-9,87132,40146,900077,10165,00
ŠMERAL BRNOBAASMERACS000502935486,0086,000,0086,0086,00868833,0090,00
ŠTI HOLDINGBFASTICZ0009087805912,00912,00+0,21912,00912,0000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351835,00835,00-0,90835,00845,0000392,00897,30
TATRABAATATRACS000501845652,0052,00-3,3452,0052,001578030,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 076,001 076,00-6,431 076,001 076,001010 760408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 600,001 600,000,001 600,001 600,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156356,70356,700,00356,70356,7000165,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255616,00616,00-3,90616,00616,0042 464380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950385,80386,50+4,68384,10386,6000159,30484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157845,10822,10-2,72821,10845,1000535,201 179,60
TEPNABAATEPNACS000502685540,2040,200,0040,2040,202496523,8040,20
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485195,0095,000,0095,0095,0025724 41516,20102,10
TESLA JIHLAVABAATSLJICS0005072859207,10207,100,00207,10207,100093,00224,30
TESLA KARLÍNBAATSLKACS000502135149,1049,10+9,8449,1049,100033,5071,50
TESLA SEZAMBAATSLSECS0005009851447,50447,500,00447,50447,5000420,00678,00
TOMABAATOMACZ000508855997,1097,100,0097,1097,10656 31250,70124,80
TONAKBAATONAKCS000500605528,1028,100,0028,1028,100015,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,001015 000120,001 550,00
TRANZABAATRANZCZ0005076356111,30111,30-4,87111,30111,30303 33926,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552228,50230,00+0,87221,20230,0030168 375113,40237,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 000,001 000,100,001 000,001 000,1000487,301 101,10
UNION BANKABAAUNBOCZ0008025004930,00930,000,00930,00930,0000930,001 200,00
UNIPETROLBAAUNIPECZ000909150041,0041,20+0,7340,8041,408 169334 36928,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354206,90206,900,00206,90206,900018,00207,10
UNITED ENERGYBAAPSZTECS0008458659972,20972,20-0,01972,20972,202524 305495,101 068,80
UNITED ENERGYBABPSZTECZ000511330899,1099,100,0099,1099,100050,60109,10
VČ ENERGETIKABAAVCENGCZ00050769501 461,001 461,00-0,301 461,001 461,001014 6101 132,601 650,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 785,302 555,10-8,262 555,102 785,40001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658340,00340,10+0,02340,00340,1000158,10360,00
VET ASSETS A.S.BAAJIPCZ000500585081,3081,30-0,3681,3081,301297652,0092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000600,001 050,00
VINIUMBAAVINIUCS0008421954283,50283,50-9,28283,50283,504011 340100,60312,50
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 301,001 301,000,001 301,001 301,003039 030558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159765,00765,00-5,84765,00765,0021 530355,20812,50
VÍTKOVICEBAAVITKOCZ000509855811,4010,500,0010,5011,407298 1055,2014,00
VLNAPBAAVLNAPCZ000508765065,0065,00-9,7265,0065,000020,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256495,10495,100,00495,10495,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952140,10140,100,00140,10140,100070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00260,10289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850220,80221,00+0,13220,80221,0000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056201,60201,600,00201,60201,600090,10201,60
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353148,50155,00+4,37141,10155,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758172,20172,200,00172,20172,200088,60181,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150215,00215,000,00215,00215,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,00-1,57250,00250,00123 00070,00350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657145,00145,000,00145,00145,000065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,30193,300,00193,30193,3000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957215,10215,100,00215,10215,1000161,90620,00
VULKANBAAVULKACZ0005100453221,20221,20+4,73221,20221,200082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658402,10402,10-0,47402,10402,1000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 910,001 910,00+3,181 910,001 910,00001 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,6018,600,0018,6018,603927 29111,6019,80
XAVEROVBAAXAVERCS000844065775,7075,70-1,9475,7075,700040,00109,20
YTONGBAAPORBECS00084201622 780,002 780,000,002 780,002 780,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 000,00960,10-3,99960,101 000,001817 880404,001 000,00
ZBROJOVKA BRNOBAAZBROJCS000504065815,0015,000,0015,0015,000014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 011,002 011,000,002 011,002 011,0024 0221 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 224,002 222,00-5,512 222,002 224,001431 1161 300,102 392,10
ZLATÝ IF KVANTOBFAZLKVACZ0008025509445,00445,000,00445,00445,006026 700402,30451,00
ZZN POLABÍBAAZZNNBCZ000909280532,3032,300,0032,3032,300010,0034,30
ZZN POMORAVÍBAAZZNHOCS0008463352201,10201,100,00201,10201,100093,00266,20
ŽĎASBAAZDASCS0005031152218,40225,000,00218,40225,0023753 213137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025572 872,503 000,00+4,742 840,103 000,001851 7361 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835136,6037,40+2,1836,6037,400020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959600,00600,00-5,77600,00600,0095 400270,00658,40