Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pondělí 16.2.2026 9:31
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 22.05.2002

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.

22.04.200221.05.2002
23.05.200221.06.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852131,00131,000,00131,00131,000056,70158,00
ALIACHEMBAASYNTHCZ000509195971,3072,00+1,1271,3072,001 35696 84452,60127,60
ALIACHEMBABSYNTHCZ00051126077,907,90+9,727,907,90005,2013,00
AMMANN CRBAASTVSTCS0005003755280,00275,10-1,75275,10280,00767211 966202,00288,90
ATAS NÁCHODBAAATSNACS0005028257237,10241,00+1,64237,10241,000078,00248,20
AVIABAAAVIACS000502075920,5020,50+8,4620,5020,50561 14810,0034,00
BELAGRABAAZZNBRCZ0008449055535,00535,00-0,16535,00535,00153566,00690,10
BIOCELBAABIOCECS0005017953567,20571,00-1,21567,10571,007140 383440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559976,80976,80+4,25976,80976,8000391,201 341,40
BMTBAABMTBOCS0005030758500,00500,000,00500,00500,0052 50081,00515,30
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607117,10117,100,00117,10117,10465 38760,00117,10
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454648,00648,000,00648,00648,0000398,10703,00
BRISK TÁBORBAABRITACZ0005074856378,40378,40+0,15378,40378,4000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509625,10625,10+0,01625,10625,1012075 012270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009233,20233,20+12,11233,20233,2061 399135,10233,20
B.G.M. HOLDINGBFAPRVZECZ0009089207185,00185,00+2,77185,00185,0000129,50201,10
CIMEX KONCERNBFBINFJICZ000908360636,0036,000,0036,0036,00461 65623,8042,00
CIMEX KONCERNBFAINFJICZ0009083507115,00115,00+4,54115,00115,000081,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201228,00228,00+0,88228,00228,004510 260108,60231,00
CONSUS IFBFACONINCZ000802830544,6044,600,0044,6044,602089233,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358815,00815,00-4,11815,00815,0000303,30992,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356180,10182,00+1,05180,10182,000074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 257,002 257,00+0,982 257,002 257,0012 257737,502 257,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556451,10451,10+0,62451,10451,10156 767290,00467,90
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 565,104 565,10+2,584 565,104 565,1014 5652 347,704 565,10
ČESKÁ SPOŘITELNABAACSPOCZ0008023801374,00379,20+1,39374,00384,101 766669 234237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,000070,20114,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,700,80+14,280,700,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156400,00400,000,00400,00400,0062 400258,00450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607372,30369,10-0,85369,10372,40935347 716254,60609,30
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175286,0086,00-8,1186,0086,00605 16048,6093,60
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025878,5079,10-1,1278,5079,100028,8090,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345753,1053,100,0053,1053,10947830,0053,10
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645557,7057,70+4,9057,7057,701480818,1057,70
ČEZ, A.S.BAACEZCZ000511230089,1090,70+1,3488,7092,3027 5572 503 10859,20109,60
ČKD HRONOVBAACKDHRCZ0005093658477,20477,20+4,12477,20477,2000100,00477,20
ČKD KUTNÁ HORABAACKDKHCS0005008051283,10273,00-3,56273,00283,100095,00283,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 301,101 301,100,001 301,101 301,1000488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255238,70242,50+1,59238,70242,500068,90242,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136478,5078,60+0,3878,5078,600058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555972,7072,70+4,9072,7072,700055,00203,00
DERMACOLBAADERMACZ0009041653307,00307,00+9,17307,00307,00133 991124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929045,905,90-3,275,905,901116554,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,1000297,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353172,00172,00+3,17172,00172,0061 03258,10172,20
ENERGOAQUABAAENRGACS0008419750533,10533,10-0,16533,10533,1013069 303270,00571,10
EQUITY HOLDINGBFAAGFIECZ000908460440,3040,50+0,2440,3041,0082633 79718,9041,00
ETABAAELEPRCS000500515694,2094,200,0094,2094,200081,00340,10
EUROVIA CSBAASTASZCS0005022854777,80777,80-3,71777,80777,8000526,20898,00
FEZKO SERVISBAAFEZKOCS0005037456145,00145,000,00145,00145,000084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001560,00560,000,00560,00594,00290171 546450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706433,00436,80+4,09433,00436,8000378,001 200,00
GEOTEST SLATINABAAGEOSLCS00084504587,907,900,007,907,90007,5018,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 502,004 502,00-0,024 502,004 502,00001 447,004 555,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552251,00251,00-2,82251,00251,0041 00490,00258,30
GUMOTEXBAAGUMOTCZ0005086751193,00193,00-0,51193,00193,0000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 101,002 101,00+3,902 101,002 101,0000986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851550,10550,00-0,01550,00550,104223 102280,20550,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 783,301 783,30+9,991 783,301 783,3011 7831 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354410,10410,10-2,38410,10410,1083 281162,60420,10
HYPOTEČNÍ BANKABACREGICZ0008030509531,00540,10+1,88531,00540,1000231,00868,60
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 357,101 360,00+0,211 357,101 361,0094127 7611 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 084,001 084,00-0,051 084,001 084,204953 120985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908183,50183,90+0,32183,50183,9000155,00243,00
INSPEKTABAAINSPECZ00084129543 494,703 494,70+10,003 494,703 494,7013 4951 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001520,00515,00+2,79501,10520,002713 911170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757431,50438,40+3,81431,50438,4000200,60445,50
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 381,101 369,00-0,631 368,501 381,1079108 186845,101 500,00
I.EPIC HOLDINGBFAICZCOCZ0009087904381,30381,30+5,91381,30381,3000280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753735,10723,60+0,06723,60735,104533 300355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657187,60187,700,00187,60187,700070,10212,80
JAN BECHERBAAJANBECZ00090751071 212,701 212,70+4,991 212,701 212,7000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 450,001 450,00+3,781 450,001 450,00811 6001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 145,802 146,000,002 145,802 146,00001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158324,00362,40+2,60324,00362,4000220,00362,40
JIHOSTROJBAAJIHSTCS000503636745,1045,100,0045,1045,100028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955277,30277,30+9,99277,30277,3061 664150,50281,00
JM ENERGETIKABAAJMENGCZ00050779582 034,102 034,10+0,732 034,102 034,10612 2051 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 725,002 800,30+2,912 725,002 800,30001 951,003 853,30
JUTABAAJUTACS00050261521 025,001 020,00+2,001 020,001 025,0044 085522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 133,002 133,000,002 133,002 133,00817 064951,002 133,10
KABLO ELEKTROBAAKABLOCS00050341561 851,101 851,10+1,541 851,101 851,103055 5331 125,501 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,2058,200,0058,2058,200045,90180,90
KAROSERIABAAAVIABCS0005032150209,00209,00+10,00209,00209,00142 92631,10209,00
KDYNIUMBAAKDYNICZ00050236551 722,001 722,00-6,791 722,001 722,001424 108781,301 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 842,501 856,90+0,421 835,101 863,606011 110 491792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464568,30568,30+0,24568,30568,3000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153222,30222,30+2,44222,30222,3000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159932,00935,60+0,38932,00935,6000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351116,50116,30+0,08116,30116,5023026 78930,10116,30
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 090,001 088,700,001 088,501 090,005458 826918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955313,10313,100,00313,10313,1051 566250,50550,10
LÁZNĚ LIBVERDABACLIBVECS00090272631 000,001 000,000,001 000,001 000,00001 000,001 000,00
LÁZNĚ LIBVERDABAALIBVECS0008422952700,00700,000,00700,00700,0021 400162,10790,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153843,30843,300,00843,30843,3000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251722,30723,20+1,57722,30723,2000271,00774,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853415,30415,30-2,96415,30415,304016 612210,00439,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804212,00212,000,00212,00212,000096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 261,101 261,10+3,441 261,101 261,1067 567673,001 281,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,9022,900,0022,9022,900019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825137,2037,40+1,0837,1037,40481 78818,1046,20
MADETABAAJIMLECS0008420550317,80317,80+0,88317,80317,8000134,50317,80
MAGNETONBAAMAGNECZ000507905377,1077,10+0,1277,1077,100040,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 100,001 001,00-9,001 001,001 100,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,20160,300,00160,20160,3000116,00636,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755433,30433,30-4,83433,30433,3062 600133,00461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960148,80148,800,00148,80148,800066,30182,90
METALIMEXBAAMETLXCS00084124582 300,002 300,00+0,042 300,002 300,003171 3001 706,003 048,90
METRA BLANSKOBAAMETRACS000501005736,1036,100,0036,1036,100033,3070,10
METROSTAVBAAMESTACZ0005006502134,00147,40+5,28120,70147,400096,30160,00
MILETABAAMILETCS0005027457121,10121,10+0,08121,10121,10364 36084,00127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552172,00172,00-6,92172,00172,0000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000146,50350,10
MORAVIA CANSBAAMOCANCS00050402521 206,001 206,000,001 206,001 206,0000161,101 333,00
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 420,003 300,00-0,623 300,003 420,001033 7201 965,003 336,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185046,7046,70+9,8846,7046,700025,2063,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,0040,000,0040,0040,00602 40032,8068,40
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550663,60663,60+9,39663,60663,6031 991200,00675,00
MOTOKOV INTER.BAAMOTINCZ0008417755247,00247,00+2,02247,00247,00102 47090,00248,10
MOTORPALBAAMOTORCZ0005084558435,30435,30-9,31435,30461,001 9541 006 33691,60512,20
MSABAAMSACZ0005016501250,00250,000,00250,00250,0000162,50340,70
NKT CABLESBAAKABKLCZ0005082255494,10494,00-0,02494,00494,1094 446370,10529,00
NOWACO MRAZÍRNYBAASLMRACS0008428751785,10785,10+0,64785,10785,101785360,00785,10
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353731,20720,000,00720,00731,204129 890235,10747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952422,60423,20+0,52422,60423,3000220,00423,20
ODKOLEKBAAODKOLCZ0009064051340,00340,000,00340,00340,0000185,00400,00
OHL ŽSBAAZSTBOCS0005028554781,00781,00-1,13781,00781,0000278,10790,00
OKDBAAOKDCZ000510065178,1075,20+2,0375,2078,101 19090 38743,5085,00
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.BAAOSPAPCZ0005010355510,00510,000,00510,00510,0031 530123,50550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 852,901 852,900,001 852,901 852,90001 025,201 859,00
OSTROJBAAOSTROCS0008435558143,10150,00+4,16142,30150,0051174 06515,80150,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085246,0046,000,0046,0046,000042,80110,00
OTAVA-PATRIABAAHOTOTCZ0009065959249,70230,00-7,88225,50249,7000108,50261,00
O2 C.R.BAATELECCZ0009093209328,50325,90-0,79325,90328,50994325 450185,00389,70
PANKRÁCBAAPANKRCZ0009033205422,60422,000,00422,00422,6000280,00575,00
PANKRÁCBABPANKRCZ0009078903731,60732,00+0,27731,60732,0000396,00939,00
PARAMOBAAPARAMCZ0005091355341,70340,20-4,16328,60352,00314104 879128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695883,4083,40+0,8483,4083,40242 00231,3090,50
PHILIP MORRIS ČRBAATABAKCS00084188699 117,809 130,90+1,839 117,809 179,0033301 0805 514,309 234,90
PIVOVAR RADEGASTBAAPIVORCS00084643501 913,301 950,00-0,061 913,301 950,00917 3301 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751230,00223,60-2,78223,60230,0071 578108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105438,9038,900,0038,9038,900017,1040,10
PLIVA - LACHEMABAALACHECZ0005096750521,00521,00-3,60521,00521,0021 042367,10540,50
PLOMABAAZPDCS0008452751261,00287,10+10,00261,00287,100084,50296,50
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650962,00962,000,00962,00962,00109 620480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952131,10131,100,00131,10131,10303 93384,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453715,00682,10-2,22682,10715,0074 939320,10697,60
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465271,6071,60+9,9871,6071,600032,4081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 250,001 250,000,001 125,101 250,0000616,201 250,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505401,50401,10+0,12401,10402,006 4022 561 035275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158496,30501,30+2,18496,30501,3000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 776,301 776,30-4,531 776,301 776,3023 5531 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 022,502 022,60+0,012 022,502 022,60001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 370,501 370,500,001 370,501 370,5000936,901 389,00
PRIOR ČRBAAPRICBCS0008457859198,30198,300,00198,30198,300082,00290,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,104539 605350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115481,1076,800,0076,8081,10534 10559,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050234,50234,50+7,27234,50234,504938116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 004,001 010,00+0,591 003,001 010,00201202 516910,801 150,00
RMS MEZZANINEBAAPVTCS00084162511 905,101 905,10+5,831 905,101 905,10001 413,302 600,00
ROIFBFAROLNICZ0008014404170,00170,000,00170,00170,000063,50349,50
RUBÍN DYN.IFBFARUBINCZ0008030905470,00470,000,00470,00470,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957369,60369,60+5,00369,60369,6000114,30384,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455430,20430,20-4,40430,20430,2062 581210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858244,10244,100,00244,10244,100077,50320,00
SČ ARMATURKABAASCARMCS0005003854137,80133,000,00133,00137,8013017 43451,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 392,601 402,60+0,181 392,601 402,60001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 103,102 216,90+5,412 103,002 216,9000868,602 216,90
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,0000185,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356602,00602,00+0,31602,00602,0063 612323,10606,00
SETUZABAASETUZCZ0008460052232,10232,10+0,91232,10232,1081 857192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350330,00325,10-1,48323,00330,0024078 759219,80360,00
SFINXBAASFINXCS0005036458140,00140,000,00140,00140,000076,20227,90
SG - INDUSTRYBFAYSECZ00090877067,207,200,007,207,204 84734 8986,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458267,20267,20+0,41267,20267,2000210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554550,00550,000,00550,00550,0000316,50647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259247,70223,10-7,96223,10247,7000125,10302,50
SM ENERGETIKABAASMENGCZ00050783521 440,101 450,200,001 440,101 450,2034 3411 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844591 997,101 998,00-3,941 997,101 998,00001 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251641,10641,70-3,50641,10641,7000370,20665,00
SMP CONSTRUCTIONBAASTAMOCS0005022953489,00490,60+4,82489,00490,6000171,30490,60
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00440,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952240,30240,30+0,33240,30240,304811 534153,30270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550305,30305,300,00305,30305,3000162,00415,00
SPOLANABAASPOLACS000842495879,1079,100,0079,1079,10403 16464,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858125,00125,00-1,96122,20125,00960117 97949,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753138,60141,20+3,59138,60141,20192 67246,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 435,001 340,50-4,251 340,501 435,0068 4211 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 215,002 351,00+6,282 212,002 351,00001 736,903 950,00
STOCK PLZEŇBAALIKERCS00084185547 401,007 451,00+4,067 401,007 451,00004 131,107 451,00
STROJPLASTBAASTRTACZ000508665214,2014,200,0014,2014,20009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050587,80588,00+0,49587,80588,0000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857101,40111,10+9,56101,40111,100077,10165,00
ŠMERAL BRNOBAASMERACS000502935483,3086,00+4,1183,3086,000030,1086,70
ŠTI HOLDINGBFASTICZ0009087805895,10895,100,00895,10895,1000523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351837,20837,20+9,99837,20837,2000392,00897,30
TATRABAATATRACS000501845642,6042,600,0042,6042,60411 74730,3060,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550875,70875,70+0,22875,70875,7021 751408,00936,10
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 650,101 650,100,001 650,101 650,103456 103262,001 650,10
TEPLÁRNA PÍSEKBAATEPPICZ0005077156391,20392,00+1,03391,20392,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255492,30537,30+9,98492,30537,30377188 500380,00538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950393,00393,00-5,52393,00393,003011 790158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157906,10887,70+2,26887,10906,2000535,201 179,60
TEPNABAATEPNACS000502685540,0040,000,0040,0040,00481 92023,5040,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ000510485188,3088,30+1,3788,3088,30262 29614,6089,20
TESLA JIHLAVABAATSLJICS0005072859201,00201,00-4,28201,00201,00183 61836,70210,00
TESLA KARLÍNBAATSLKACS000502135151,3050,10-2,3350,1051,300033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,10465,100,00465,10465,1000420,00700,00
TOMABAATOMACZ0005088559104,00104,000,00104,00104,00424 36850,70124,80
TONABAATONACZ0005041160235,10235,10-9,61235,10235,100078,40266,30
TONAKBAATONAKCS000500605533,7033,70+4,0133,7033,700015,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,0000120,001 550,00
TRANZABAATRANZCZ0005076356118,40108,00-8,86108,00118,4010511 65226,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552225,30231,00+2,89201,50231,00495106 723113,40231,00
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
UNIPETROLBAAUNIPECZ000909150038,0037,10+2,2036,0038,0042 8961 571 50728,0058,60
UNIPLET TŘEBÍČBAAUNIPLCS0005005354121,00121,000,00121,00121,000018,00126,10
UNITED ENERGYBAAPSZTECS0008458659788,20788,20+0,15788,20788,2032 365466,50788,20
UNITED ENERGYBABPSZTECZ000511330877,0077,00+4,0577,0077,000050,0078,70
VČ ENERGETIKABAAVCENGCZ00050769501 509,101 518,30+1,221 509,101 518,3057 5551 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 500,502 500,50-0,012 500,502 500,5037 5021 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658300,10300,10-5,33300,10300,10288 403158,10358,00
VET ASSETS A.S.BAAJIPCZ000500585085,2085,10-0,7084,4090,0012410 87152,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000391,801 050,00
VINIUMBAAVINIUCS0008421954244,60244,60+9,19244,60244,60497868,90290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 301,001 301,000,001 301,001 301,0000558,101 301,00
VÍNO MIKULOVBAAVINOMCS0008465159800,10800,100,00800,10800,1000341,10800,10
VÍTKOVICEBAAVITKOCZ000509855810,0011,20+12,0010,0011,202 37026 4845,2014,00
VLNAPBAAVLNAPCZ000508765068,5072,60+10,0068,5072,60805 68320,0072,60
VODÁRENSKÁBAAVOAZCZ0009051256488,10490,00-0,91488,10490,0000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952138,50138,60+0,07138,50138,600070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850222,40222,70+0,08222,40222,70408 901155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056182,10182,10+0,05182,10182,100090,10200,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353210,00210,000,00210,00210,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758170,20170,20+0,11170,20170,200088,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150222,00222,000,00222,00222,0061 332140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000060,00350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657167,10167,100,00167,10167,100065,70167,10
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956157,40157,40+0,12157,40157,4000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957250,00250,000,00250,00250,0000161,90620,00
VULKANBAAVULKACZ0005100453221,30221,30+2,07221,30221,30366482,70221,30
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658395,00395,60+0,15395,00395,6000282,00400,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,0019,10+0,5219,0019,102 44243 95611,6019,60
WIENERBERGER C.P.BAAJICIHCS00084158572 010,202 010,200,002 010,202 010,2024 0201 262,002 300,00
XAVEROVBAAXAVERCS000844065781,2081,200,0081,2081,200040,00109,20
YTONGBAAPORBECS00084201622 710,002 710,00-9,092 710,002 710,001232 5201 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951890,00890,000,00890,00890,0000404,00893,00
ZBROJOVKA BRNOBAAZBROJCS000504065816,0016,000,0016,0016,000014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773541 980,502 100,00+6,001 980,502 100,001939 1841 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 152,002 152,00+0,392 152,002 152,00001 300,102 377,60
ZLATÝ IF KVANTOBFAZLKVACZ0008025509439,00441,000,00439,00441,0018079 192402,30460,10
ZZN POLABÍBAAZZNNBCZ000909280524,6024,600,0024,6024,600010,0024,60
ZZN POMORAVÍBAAZZNHOCS0008463352160,20160,200,00160,20160,200088,50266,20
ŽĎASBAAZDASCS0005031152191,10191,10+0,05191,10191,10122 293137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 179,503 111,20-1,543 111,203 179,502371 8031 537,703 160,00
ŽOS NYMBURKBAAZOSNYCZ000904835140,1040,100,0040,1040,100020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959640,00640,00+0,94640,00640,00106 400225,40658,40