Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 12:08
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 21.05.2002

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.

19.04.200220.05.2002
22.05.200220.06.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852131,00131,000,00131,00131,000056,70158,00
ALIACHEMBAASYNTHCZ000509195971,3071,20+0,7070,7071,30513 62452,60127,60
ALIACHEMBABSYNTHCZ00051126077,207,20+1,407,207,20005,2013,00
AMMANN CRBAASTVSTCS0005003755280,00280,00+1,48280,00280,00831232 680202,00288,90
ATAS NÁCHODBAAATSNACS0005028257237,10237,100,00237,10237,100078,00248,20
AVIABAAAVIACS000502075918,9018,90+9,2418,9018,900010,0034,00
BELAGRABAAZZNBRCZ0008449055535,90535,90+7,18535,90535,904926 25966,00690,10
BIOCELBAABIOCECS0005017953575,00578,00+4,52575,00578,0000440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559853,20936,90+9,83853,20936,9000391,201 341,40
BMTBAABMTBOCS0005030758500,00500,00+0,02500,00500,000081,00515,30
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607117,10117,100,00117,10117,10789 13460,00117,10
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454647,10648,00+0,13647,10648,0000398,10703,00
BRISK TÁBORBAABRITACZ0005074856373,20377,80+1,47373,20377,8000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509625,00625,00-2,73625,00625,004226 250270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009205,10208,00+1,41205,00225,5000135,10208,00
B.G.M. HOLDINGBFAPRVZECZ0009089207180,00180,00-2,70180,00180,005900129,50201,10
CIMEX KONCERNBFBINFJICZ000908360636,0036,000,0036,0036,000023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507110,00110,00+0,82110,00110,00606 60081,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201227,00226,00-0,44226,00227,00398 829108,60231,00
CONSUS IFBFACONINCZ000802830544,6044,600,0044,6044,600033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358850,00850,00+4,29850,00850,0021 700303,30992,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356180,10180,100,00180,10180,10203 60274,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 235,002 235,00+0,272 235,002 235,0024 470737,502 235,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556448,30448,30-4,18448,30448,30146 276290,00467,90
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 401,004 450,00-1,144 401,004 450,00417 6532 347,704 501,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801368,50374,00+1,49350,50375,102 241832 753237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,000070,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,700,700,000,700,70000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156400,00400,000,00400,00400,00104 000258,00450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607377,30372,30-0,72372,30377,30620232 559254,60609,30
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175293,6093,600,0093,6093,600048,6093,60
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025879,0080,00+3,8979,0080,0019415 37028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345751,6053,10+9,9351,6053,10995 23030,0053,10
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645550,0055,00+10,0050,0055,000018,1055,00
ČEZ, A.S.BAACEZCZ000511230092,3089,50-3,2487,8092,3031 4682 818 51059,20109,60
ČKD HRONOVBAACKDHRCZ0005093658417,50458,30+9,85417,50458,3000100,00458,30
ČKD KUTNÁ HORABAACKDKHCS0005008051283,10283,10+4,42283,10283,100095,00283,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 321,001 301,00-1,451 188,101 321,2000488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255217,00238,70+10,00217,00238,700068,90240,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136487,0078,30-9,8978,3087,100058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555963,0069,30+10,0063,0069,300055,00203,00
DERMACOLBAADERMACZ0009041653281,20281,20-2,66281,20281,2000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,106,10-4,686,106,104862 9654,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,001 170,100,001 170,001 170,1000297,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353166,60166,70+0,06166,60166,700058,10172,20
ENERGOAQUABAAENRGACS0008419750534,00534,00-2,37534,00534,003820 292270,00571,10
EQUITY HOLDINGBFAAGFIECZ000908460440,5040,40+0,2440,4042,101 14047 84418,9041,00
ETABAAELEPRCS000500515694,2094,20+0,8594,2094,200081,00340,10
EUROVIA CSBAASTASZCS0005022854807,80807,80+1,54807,80807,8000526,20898,00
FEZKO SERVISBAAFEZKOCS0005037456145,00145,000,00145,00145,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001560,00560,000,00560,00560,00158 400450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706382,80419,60+10,07381,20419,6000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504587,907,900,007,907,90007,5018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 502,004 503,00+0,024 502,004 503,00001 447,004 555,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552258,30258,30+6,73258,30258,300090,00258,30
GUMOTEXBAAGUMOTCZ0005086751191,10194,00+1,51191,10194,0000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 022,002 022,00-3,762 022,002 022,0024 044986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,10550,100,00550,00550,104524 751280,20550,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 621,201 621,20+5,661 621,201 621,2023 2421 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354420,10420,100,00420,10420,101420162,60420,10
HYPOTEČNÍ BANKABACREGICZ0008030509530,10530,100,00530,10530,1000231,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750209,40209,400,00209,40209,400090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 000,002 000,000,002 000,002 000,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 357,101 357,10+0,021 356,701 357,1074100 4231 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 087,201 084,60-0,241 084,601 087,303538 037985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908183,30183,30+0,05183,30183,3015027 495155,00243,00
INSPEKTABAAINSPECZ00084129543 177,003 177,000,003 177,003 177,0013 1771 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001501,00501,000,00501,00501,001501170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757413,00422,300,00413,00422,3000200,60445,50
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 399,201 377,80+0,561 377,801 399,203852 998845,101 500,00
I.EPIC HOLDINGBFAICZCOCZ0009087904381,40360,00-5,61360,00381,404516 521280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753723,10723,10-2,16723,10723,103022 116355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657187,60187,70+7,68187,60187,7051089 40370,10212,80
JAN BECHERBAAJANBECZ00090751071 050,001 155,00+10,001 050,001 155,0000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 396,701 397,10+4,941 396,701 397,10001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 144,402 145,80+0,062 144,402 145,80001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158321,10353,20+9,99321,10353,2000220,00360,80
JIHOSTROJBAAJIHSTCS000503636745,0045,10+0,6645,0045,100028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955252,10252,10-9,05252,10252,10184 538150,50281,00
JM ENERGETIKABAAJMENGCZ00050779581 945,002 019,30+4,001 945,002 019,301121 6571 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 721,102 721,10+0,222 721,102 721,10410 8841 951,003 853,30
JUTABAAJUTACS00050261521 022,501 000,00-9,091 000,001 022,502525 518522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,001634 128951,002 133,10
KABLO ELEKTROBAAKABLOCS00050341561 823,001 823,00-8,741 823,001 823,00610 9381 125,501 997,60
KAOLIN HLUBANYBAAKAOLNCZ0005075051684,10752,50+9,99684,10752,5000506,30833,30
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,2058,200,0058,2058,200045,90180,90
KAROSERIABAAAVIABCS0005032150190,00190,000,00190,00190,0016932 11031,10190,00
KDYNIUMBAAKDYNICZ00050236551 855,501 847,50-0,021 847,501 855,5000781,301 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 857,001 849,00-0,431 834,201 868,106411 189 674792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464530,00566,90+8,55530,00566,903821 284155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153217,00217,000,00217,00217,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159930,50932,00-0,37930,50932,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351116,20116,20+11,73116,20116,2011613 47930,10116,20
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 087,501 088,70+0,111 087,501 100,003032 732918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955313,10313,10-2,49313,10313,1051 566250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952700,00700,000,00700,00700,0000162,10790,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153845,80843,30-0,29843,30845,8000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251712,00712,00+0,14712,00712,0064 272271,00774,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853428,00428,00-2,50428,00428,004318 404210,00439,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804212,00212,000,00212,00212,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 218,101 219,10+0,091 218,101 219,101214 619673,001 281,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,9022,900,0022,9022,900019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825137,0037,000,0037,0037,00622218,1046,20
MADETABAAJIMLECS0008420550303,40315,00+2,30303,40315,0000134,50315,00
MAGNETONBAAMAGNECZ000507905377,0077,000,0077,0077,00753940,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 100,001 100,000,001 100,001 100,0055 500920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,20160,300,00160,20160,3000116,00636,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755427,80455,30+9,89427,80455,30198 568133,00461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960148,80148,800,00148,80148,800066,30182,90
METALIMEXBAAMETLXCS00084124582 200,102 299,00+1,382 200,102 299,003170 9721 706,003 048,90
METRA BLANSKOBAAMETRACS000501005736,1036,10-4,7436,1036,200033,3070,10
METROSTAVBAAMESTACZ0005006502134,00140,00+4,47122,30140,0031241 81596,30160,00
MILETABAAMILETCS0005027457121,10121,00+0,41121,00121,10728 71384,00127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552184,80184,80-7,18184,80184,80183 326150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000146,50350,10
MORAVIA CANSBAAMOCANCS00050402521 206,101 206,000,001 206,001 206,1000161,101 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 200,003 320,60+3,763 200,003 320,60001 965,003 336,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185042,5042,50+9,8142,5042,500025,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,000032,8068,40
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550606,60606,60-4,17606,60606,6063 640200,00675,00
MOTOKOV INTER.BAAMOTINCZ0008417755242,10242,10-2,41242,10242,105012 10590,00248,10
MOTORPALBAAMOTORCZ0005084558480,00480,00-4,09480,00480,0094 32091,60512,20
MSABAAMSACZ0005016501250,00250,00+4,99250,00250,0000162,50340,70
NKT CABLESBAAKABKLCZ0005082255510,00494,10-3,11494,10510,002010 121370,10529,00
NOWACO MRAZÍRNYBAASLMRACS0008428751780,00780,10+0,01780,00780,1000360,00780,10
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353741,90720,00-2,83720,00747,401712 410235,10747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952420,00421,00+4,96420,00421,0000220,00421,00
ODKOLEKBAAODKOLCZ0009064051337,00340,00+0,89337,00340,0000185,00400,00
OHL ŽSBAAZSTBOCS0005028554768,00790,00+1,93768,00790,0000278,10790,00
OKDBAAOKDCZ000510065175,0073,70+0,9573,7079,001 16190 97643,5085,00
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.BAAOSPAPCZ0005010355510,00510,000,00510,00510,0021 020123,50550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 852,901 852,900,001 852,901 852,90001 025,201 859,00
OSTROJBAAOSTROCS0008435558163,90144,00-0,82144,00163,90713103 46915,80145,20
OTAVAN TŘEBOŇBAAOTAVACZ000509085246,0046,000,0046,0046,000042,80110,00
OTAVA-PATRIABAAHOTOTCZ0009065959249,70249,70+6,43249,70249,7000108,50261,00
O2 C.R.BAATELECCZ0009093209329,50328,50-1,11328,20330,00563185 148185,00389,70
PANKRÁCBAAPANKRCZ0009033205416,60422,00+1,68416,60422,0000280,00575,00
PANKRÁCBABPANKRCZ0009078903726,40730,00+0,67726,40730,0000396,00939,00
PARAMOBAAPARAMCZ0005091355361,00355,00-1,93355,00362,004516 100128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695882,7082,70-5,0582,7082,70241 98531,3090,50
PHILIP MORRIS ČRBAATABAKCS00084188699 200,008 966,00-2,548 828,509 200,0030269 9395 514,309 234,90
PIVOVAR RADEGASTBAAPIVORCS00084643501 951,301 951,30+0,031 951,301 951,30001 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751230,00230,000,00230,00230,0051 150108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105440,1038,90-2,9938,9040,100017,1040,10
PLIVA - LACHEMABAALACHECZ0005096750540,50540,50+3,84521,00540,5000367,10540,50
PLOMABAAZPDCS0008452751261,00261,000,00261,00261,000084,50296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650962,00962,00-1,93962,00962,0043 909480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952130,10131,10+0,76130,10131,100084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453697,60697,600,00697,60697,6000320,10697,60
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465265,1065,100,0065,1065,100032,4081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 250,001 250,00+1,121 250,001 250,0045 000616,201 250,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505401,00400,60+4,59400,60402,004 9931 997 476275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158490,60490,60+8,78490,60490,601491366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 765,201 860,60+5,531 765,201 860,60001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 021,702 022,30+0,042 021,702 022,30001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 369,701 370,50+0,151 369,701 370,5000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859198,30198,30+0,81198,30198,300082,00290,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,107868 648350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115476,8076,80-9,0076,8076,800059,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050235,00218,60-4,03218,60235,00327 389116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 007,001 004,00-0,291 002,501 007,00379380 912910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 800,101 800,10-5,251 800,101 800,10916 2011 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000063,50349,50
RUBÍN DYN.IFBFARUBINCZ0008030905470,00470,000,00470,00470,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957320,00352,00+10,00320,00352,0000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455450,00450,000,00450,00450,00146 300210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858244,10244,10+1,70244,10244,10204 88277,50320,00
SČ ARMATURKABAASCARMCS0005003854127,80133,00+4,39127,80133,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 400,001 400,00+3,691 400,001 400,0057 0001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 001,802 103,10+5,062 001,702 103,1000868,602 133,10
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,0000185,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356588,30600,10+2,40588,30600,1000323,10606,00
SETUZABAASETUZCZ0008460052230,00230,00+0,83230,00230,001230192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350330,00330,00+1,32330,00330,003511 550219,80360,00
SFINXBAASFINXCS0005036458148,60140,00-5,78140,00148,600076,20227,90
SG - INDUSTRYBFAYSECZ00090877068,007,20-4,007,208,009 00071 2006,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458266,10266,100,00266,10266,1041 064210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0000316,50647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259269,20242,40-9,95242,40269,2000125,10302,50
SM ENERGETIKABAASMENGCZ00050783521 432,001 450,10+1,401 432,001 450,10001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 080,002 080,000,002 080,002 080,001224 9601 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251612,30665,00+7,25612,30665,00201130 977370,20665,00
SMP CONSTRUCTIONBAASTAMOCS0005022953463,30468,00+1,23463,30468,0000171,30468,00
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00440,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952241,00239,50-1,03239,50242,0017943 028153,30270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550305,30305,300,00305,30305,3000162,00415,00
SPOLANABAASPOLACS000842495879,1079,100,0079,1079,101079164,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858127,50127,50+2,00127,50127,500049,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753135,10136,30+0,88135,10136,300046,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 400,001 400,00+4,461 400,001 400,001825 2001 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 211,002 212,00-2,232 211,002 212,00001 736,903 950,00
STOCK PLZEŇBAALIKERCS00084185547 160,007 160,00-0,557 160,007 160,00321 4804 131,107 450,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665214,2014,200,0014,2014,20009,8036,00
SUBTERRABAASBTERCS0005023050585,10585,10+3,04585,10585,1063 511313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857100,00101,40+1,40100,00101,400077,10165,00
ŠMERAL BRNOBAASMERACS000502935475,5082,60+9,6975,5082,600030,1086,70
ŠTI HOLDINGBFASTICZ0009087805895,00895,10+0,01895,00895,1000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351761,10761,10-4,87761,10761,102015 222392,00897,30
TATRABAATATRACS000501845645,6042,60-2,7342,5045,60964 15630,3060,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550873,70873,70-4,63873,70873,7021 747408,00936,10
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 650,101 650,100,001 650,101 650,1000262,001 650,10
TEPLÁRNA PÍSEKBAATEPPICZ0005077156387,80388,00+2,67387,80388,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255488,50488,50+0,04488,50488,502977380,00538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950393,00416,00+4,26393,00416,0000158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157868,00868,00-0,22868,00868,003227 776535,201 179,60
TEPNABAATEPNACS000502685540,0040,00+3,6240,0040,001872023,5040,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485186,1087,10+1,1686,1087,1016914 69414,6089,20
TESLA JIHLAVABAATSLJICS0005072859210,00210,000,00210,00210,000036,70210,00
TESLA KARLÍNBAATSLKACS000502135156,1051,30-10,0051,3056,10311 72533,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,10+0,02465,00465,1000420,00700,00
TOMABAATOMACZ0005088559104,00104,000,00104,00104,00707 28050,70124,80
TONABAATONACZ0005041160260,10260,10+0,61260,10260,1082 08178,40266,30
TONAKBAATONAKCS000500605532,4032,400,0032,4032,401003 24015,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,002537 500120,001 550,00
TRANZABAATRANZCZ0005076356118,70118,50-0,16118,50118,7018021 34826,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552205,60224,50+9,51204,80224,50983214 749113,40224,50
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ0005109900992,00992,100,00992,00992,1000487,30997,10
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150034,9036,30+5,2133,5037,3039 3221 399 40128,0058,60
UNIPLET TŘEBÍČBAAUNIPLCS0005005354121,00121,000,00121,00121,000018,00126,10
UNITED ENERGYBAAPSZTECS0008458659787,00787,000,00787,00787,0000466,50787,00
UNITED ENERGYBABPSZTECZ000511330874,0074,00-5,9774,0074,0028020 72050,0078,70
VČ ENERGETIKABAAVCENGCZ00050769501 500,001 500,00+5,551 500,001 500,004263 0001 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 501,002 501,00+1,942 501,002 501,0025 0021 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658316,00317,00+0,63316,00317,00175 379158,10358,00
VET ASSETS A.S.BAAJIPCZ000500585085,7085,700,0085,7085,70651452,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000391,801 050,00
VINIUMBAAVINIUCS0008421954222,20224,00+0,71222,20224,009220 46468,90290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 250,001 301,00+4,071 250,001 301,0000558,101 301,00
VÍNO MIKULOVBAAVINOMCS0008465159800,10800,100,00800,10800,1032 400341,10800,10
VÍTKOVICEBAAVITKOCZ000509855811,0010,00-5,6610,0011,008 69988 9445,2014,00
VLNAPBAAVLNAPCZ000508765066,0066,00+10,0066,0066,000020,0066,00
VODÁRENSKÁBAAVOAZCZ0009051256494,50494,50+1,51494,50494,50104 945281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952138,50138,500,00138,50138,50202 77070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850222,00222,50+0,63222,00222,5013329 593155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056181,00182,00-9,04181,00182,000090,10200,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353210,00210,00-0,04210,00210,0026054 60076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758169,90170,00+0,29169,90170,000088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150221,00222,00+0,45221,00222,00204 440140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,00390060,00350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657166,20167,10+0,66166,20167,100065,70167,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956157,10157,20+0,06157,10157,20152 357121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957250,00250,000,00250,00250,0000161,90620,00
VULKANBAAVULKACZ0005100453211,00216,80-0,45211,00216,800082,70217,80
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658395,00395,00+3,94395,00395,0000282,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 010,102 010,10-3,362 010,102 010,1012 0101 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,0019,00-0,5219,0019,000011,6019,60
XAVEROVBAAXAVERCS000844065781,2081,20+5,8681,2081,200040,00109,20
YTONGBAAPORBECS00084201622 981,202 981,00+9,952 981,002 981,202059 6231 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951890,00890,00+1,12890,00890,0000404,00893,00
ZBROJOVKA BRNOBAAZBROJCS000504065816,0016,000,0016,0016,000014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 921,001 981,00+1,041 921,002 100,00816 3831 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 143,502 143,50-0,992 143,502 143,50510 7181 300,102 377,60
ZLATÝ IF KVANTOBFAZLKVACZ0008025509441,00441,000,00441,00450,0014061 920402,30460,10
ZZN POLABÍBAAZZNNBCZ000909280524,3024,60+9,8224,3024,600010,0024,60
ZZN POMORAVÍBAAZZNHOCS0008463352160,20160,200,00160,20160,200088,50266,20
ŽĎASBAAZDASCS0005031152191,00191,00+4,25191,00191,004764137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 040,003 160,00+1,933 040,003 160,0069215 5411 537,703 160,00
ŽOS NYMBURKBAAZOSNYCZ000904835140,1040,10-1,4740,1040,102080220,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959633,90634,00+1,71633,90634,0000225,40658,40