Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 14:05
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 26.07.2002

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.

26.06.200225.07.2002
29.07.200226.08.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852143,50146,00+1,74143,50146,000056,70158,00
ALIACHEMBAASYNTHCZ000509195973,9073,90+0,2773,9073,902 306170 64252,6083,30
ALIACHEMBABSYNTHCZ00051126077,407,400,007,407,402521 8655,209,60
AMMANN CRBAASTVSTCS0005003755270,10270,10+0,85270,10270,10236 212202,00288,90
ATAS NÁCHODBAAATSNACS0005028257242,00242,00-1,22242,00242,00163 87278,00290,00
AVIABAAAVIACS000502075933,6030,30-9,8230,3033,600010,0046,50
BELAGRABAAZZNBRCZ0008449055271,00271,000,00271,00271,0000108,10690,10
BIOCELBAABIOCECS0005017953534,40527,00+0,19527,00534,406232 866440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ00090535591 003,401 020,00+1,651 003,401 020,0000391,201 341,40
BMTBAABMTBOCS0005030758541,00541,000,00541,00541,000081,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607208,10220,10+7,31208,10220,1010522 45170,00220,10
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454458,10458,20-9,74458,10458,2000458,20703,00
BRISK TÁBORBAABRITACZ0005074856407,00407,00+10,00407,00407,007329 711177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509653,00643,00-4,02643,00653,0000300,00701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009240,00240,00+4,75240,00240,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207214,10214,10+6,99214,10214,10183 854129,50218,30
CIMEX KONCERNBFAINFJICZ0009083507106,40106,40+0,18106,40106,400081,20122,60
CIMEX KONCERNBFBINFJICZ000908360642,6042,600,0042,6042,600023,8042,60
CONCORDIA INV.IFBFACONIFCZ0008021201220,60221,10+0,27220,60221,1000108,60240,00
CONSUS IFBFACONINCZ000802830550,6050,600,0050,6050,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 270,001 150,00-9,441 150,001 270,0000340,201 800,10
CZECH PROPERTYBFAIFBOCZ0009086807900,00900,00-2,07900,00900,0000595,701 100,00
ČEDOKBAACEDOKCZ0009036356278,80278,90+0,07278,80278,90226 13674,20286,00
ČECHOFRACHTBAACECHFCZ00084134573 100,002 945,00-5,002 945,003 100,0000758,103 100,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556500,50500,50+8,56500,50500,502010 010290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 788,004 788,000,004 788,004 788,00002 550,004 788,00
ČESKÁ SPOŘITELNABAACSPOCZ0008023801336,50336,30+0,02336,10336,50320107 588248,60390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052121,00121,000,00121,00121,00101 21070,20121,00
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156425,40425,40-9,96425,40425,4031 276304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607253,20260,00+2,16253,20260,001 197306 202251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752113,20113,20+0,17113,20113,200048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258101,00101,00+1,81101,00101,00151 51528,80101,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345762,2062,20+1,1362,1062,20301 86530,0063,90
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645555,2057,00-6,5555,2057,000018,1062,00
ČEZ, A.S.BAACEZCZ000511230089,0087,00-0,3483,0089,001 845161 57759,2098,80
ČKD HRONOVBAACKDHRCZ0005093658702,00702,000,00702,00702,008 3176 218 621100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051320,00318,00+0,95318,00335,0011437 20295,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 281,001 281,00-6,531 281,001 281,0045 124488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255246,00245,000,00245,00246,00327 84868,90250,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,20+0,1950,1050,200050,00141,00
DAKO-CZBAADAKOCS0005035559187,50187,50+3,30187,50187,500055,00220,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DERMACOLBAADERMACZ0009041653400,00400,000,00400,00400,0000198,501 525,00
DIMENSIONBFACSIFCZ000910060845,0045,000,0045,0045,000045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,905,90+1,725,905,90004,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 350,101 350,100,001 350,101 350,1000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353269,10269,10+6,36269,10269,1051 34658,10281,10
ENERGOAQUABAAENRGACS0008419750580,00580,000,00580,00580,0052 900285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460467,0071,10+7,4067,0072,8085460 22819,0071,10
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00333,00
EUROVIA CSBAASTASZCS0005022854830,10830,00-2,35830,00830,102419 922550,10898,00
FEZKO SERVISBAAFEZKOCS0005037456156,50157,10+0,38156,50157,100084,00780,00
FINOP HOLDINGBAAFINOPCZ0008418001610,00606,00-0,65606,00610,003018 192450,00610,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145456,7056,700,0056,7056,700025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706538,60538,60+6,65538,60538,6000340,301 186,70
GLOBAL PAYMENTSBAAMUZOCZ00084136556 600,006 600,000,006 600,006 600,00001 447,006 666,50
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552230,10230,10-9,40230,10230,103690105,10258,30
GUMOTEXBAAGUMOTCZ0005086751222,00230,00+1,76222,00230,0000140,00300,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 500,002 500,000,002 500,002 500,00001 241,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851566,00580,00+2,45566,00580,0012471 640280,20585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 579,101 580,50+0,151 579,101 580,5023 1601 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354506,50506,50+0,03506,50506,501507162,60507,00
HYPOTEČNÍ BANKABACREGICZ0008030509603,00603,000,00603,00603,0000300,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750129,20129,20+0,15129,20129,200090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 139,002 310,00+4,312 139,002 310,002864 338585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 425,001 392,00-2,311 392,001 425,007199 9951 200,201 425,00
IF OBCHODUBFAOBCHOCZ00080111031 111,001 111,000,001 111,001 111,001921 109990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908195,50196,00+0,25195,50196,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,00500,00-4,76500,00500,0021 000234,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757457,40453,00-9,92453,00457,4000211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 340,201 400,00+4,461 340,201 400,001013 761845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904373,50373,50+1,08373,50373,5000280,00524,90
JÁCHYMOV PMBAALAZJACS0008446753700,00700,00-3,78700,00700,002517 500355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657318,00318,00+9,99318,00318,00206 36070,10331,10
JČ ENERGETIKABAAJIHENCZ00050770571 822,501 826,00+2,001 822,501 826,00001 131,501 930,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,002 200,00+6,122 200,002 200,00511 0001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158341,30341,300,00341,30341,3000220,00370,20
JIHOSTROJBAAJIHSTCS000503636750,0050,000,0050,0050,000028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955281,00281,00+4,85281,00281,0092 529151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 176,502 242,10-4,712 176,502 242,10511 0141 661,502 405,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 212,403 212,40+9,993 212,403 212,40001 951,003 853,30
JUTABAAJUTACS00050261521 841,101 841,10+1,151 841,101 841,10611 047522,501 860,10
KABELOVNA DĚČÍNBABKABDECZ00050086311 850,001 850,000,001 850,001 850,0035 5501 145,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 860,201 885,00+1,331 860,201 885,00001 200,001 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0066,000,0066,0066,000045,90105,30
KAROSERIABAAAVIABCS0005032150366,10366,10+1,66366,10366,10269 51938,00366,10
KDYNIUMBAAKDYNICZ00050236551 471,001 471,00+0,061 471,001 471,10001 120,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 550,001 565,00+3,981 506,701 607,5069106 606792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464551,10602,00-1,31551,10602,0000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153450,00450,000,00450,00450,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159717,00717,000,00717,00717,0000361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351146,20146,20+1,52146,20146,20152 19330,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 010,501 010,100,001 010,101 010,501818 184918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955340,00343,00+1,00340,00343,0000250,50519,60
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153811,00812,00+0,12811,00812,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251801,00801,00-3,55801,00801,0054 005331,10864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853450,00450,00-10,00450,00450,002310 350210,00510,10
LE CYGNE SPORT.GR.BAACYGNECZ0009078804315,00315,00-0,63315,00315,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 225,001 225,00+0,081 225,001 225,0000673,001 410,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580021,0021,00-0,9421,0021,0070414 78418,7026,00
LIBERTY OSTRAVABAANOVHUCZ000509825148,0048,000,0048,0048,00803 84018,1073,20
MADETABAAJIMLECS0008420550440,00375,70-6,84375,70440,0000134,50403,40
MANHATTAN IFBFAIFUNCZ00080046031 210,001 210,000,001 210,001 210,0000920,001 352,00
MASOKOMB.POLIČKABAAMASPOCS0008454252161,00161,00+4,95161,00161,0000111,90500,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755510,00510,000,00510,00510,0000190,00550,00
MEOPTA PŘEROVBAAMEOPTCS0005008960135,00140,00+3,70135,00140,000066,30182,90
METALIMEXBAAMETLXCS00084124581 770,501 770,50+0,021 770,501 770,5011 7711 702,102 499,00
METRA BLANSKOBAAMETRACS000501005730,2030,20+0,3330,2030,201854429,1061,20
METROSTAVBAAMESTACZ0005006502150,00150,00-5,71150,00150,00365 40096,30160,00
MILETABAAMILETCS000502745788,1088,100,0088,1088,10326484,00131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552191,30191,300,00191,30191,3000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759163,00163,000,00163,00163,0000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,6050,600,0050,6050,600050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 407,003 384,50+2,093 382,003 407,00001 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185041,1045,30+9,9541,1045,30451 91325,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830878,0080,00+2,3078,0080,000032,8080,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550819,90819,900,00819,90819,90473400 001200,00893,60
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,000,00230,00230,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558284,70298,20+9,99284,70298,205516 27991,60512,20
MSABAAMSACZ0005016501233,10233,00-0,04233,00233,10368 390162,50340,70
NKT CABLESBAAKABKLCZ0005082255815,10815,10+0,01815,10815,2075 706370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751755,00760,00+0,66755,00760,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353695,10695,10+4,52695,10695,101695371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952513,50516,00-1,71513,50516,00147 199220,00533,00
ODKOLEKBAAODKOLCZ0009064051440,00440,00+0,20440,00440,0000185,00480,00
OHL ŽSBAAZSTBOCS0005028554697,20851,20+9,98697,20851,2000278,10880,00
OKDBAAOKDCZ000510065196,4099,00+2,6996,4099,000043,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852899,00899,000,00899,00899,0000899,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355608,00608,000,00608,00608,0000225,00608,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 864,501 875,50+0,581 864,501 875,50001 120,002 035,00
OSTROJBAAOSTROCS0008435558135,30135,60+1,57135,30135,60293 92915,80164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085251,0051,000,0051,0051,000042,8083,00
OTAVA-PATRIABAAHOTOTCZ0009065959216,50205,50-14,05205,50216,5000108,50253,50
O2 C.R.BAATELECCZ0009093209248,10257,00+3,21246,30257,002 167550 784185,00377,50
PANKRÁCBAAPANKRCZ0009033205430,00431,00+0,23430,00431,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903901,00920,00+2,10901,00920,0000396,00920,00
PARAMOBAAPARAMCZ0005091355387,80381,100,00381,10387,80207 635128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695885,1085,10+1,4385,1085,10242 04231,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886910 119,5010 649,00+6,6910 119,5010 649,001481 562 0906 030,8010 672,90
PIVOVAR RADEGASTBAAPIVORCS00084643502 713,302 713,300,002 713,302 966,00925 1781 270,202 878,30
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751302,00280,10-7,64280,10302,0013039 163108,20330,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105440,8040,800,0040,8040,800017,2044,10
PLIVA - LACHEMABAALACHECZ0005096750823,90823,90+6,75823,90823,901824367,10941,90
PLOMABAAZPDCS0008452751415,00415,00+4,66415,00415,0000110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650751,00751,000,00751,00751,001751480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952127,70127,700,00127,70127,700096,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453755,00760,00+1,06755,00760,0000383,00800,10
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652103,00103,000,00103,00103,00121 23633,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 171,201 171,30+0,051 171,201 171,3000630,001 270,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505416,00407,00+1,75407,00416,00302125 472275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158461,20461,200,00461,20461,2000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 912,201 913,00+0,051 912,201 913,00001 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 686,202 686,20+10,002 686,202 686,20616 1171 400,002 686,20
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 400,101 400,100,001 400,101 400,1000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859192,00192,000,00192,00192,000082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115495,0090,50-5,0390,5095,000059,20101,60
RAŠELINABAARASELCZ0009074050273,30273,30+5,11273,30273,3000128,50281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509951,00947,60-0,14947,60951,00385365 418910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 900,001 900,00+2,231 900,001 900,001426 6001 413,302 199,00
RUBÍN DYN.IFBFARUBINCZ0008030905450,00450,000,00450,00450,00104 500362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957386,60386,60+9,98386,60386,60166 186114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455382,10382,10-4,73382,10382,1041 528210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858243,00243,000,00243,00243,000078,00320,00
SČ ARMATURKABAASCARMCS0005003854122,00122,00-2,40122,00122,00151 83054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 565,001 550,00-3,121 550,001 565,001015 5451 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 552,002 570,10+0,742 552,002 570,10001 203,002 650,00
SELGENBAASELGECZ0009033650339,00339,000,00339,00339,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356645,00645,00-1,14645,00645,00127 740323,10678,00
SETUZABAASETUZCZ0008460052321,00272,30-9,98272,30321,0014844 515192,50440,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350382,00385,00+2,91375,50385,00374142 889221,10385,00
SFINXBAASFINXCS0005036458163,20163,20-0,06163,20163,20349090,00218,50
SG - INDUSTRYBFAYSECZ00090877066,406,40+3,226,406,40005,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458272,00272,00+0,55272,00272,0000210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554620,00620,000,00620,00620,0000343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259300,10310,00-3,51300,10310,00298 931156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 731,001 731,000,001 731,001 731,0035 1931 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 100,002 100,00-8,252 100,002 100,0036 3001 261,502 289,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251642,10642,100,00642,10642,1000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953465,30465,30-6,94465,30465,303013 959220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300329,00329,000,00329,00329,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952255,50255,50+0,07255,50255,50205 110184,00270,00
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLANABAASPOLACS000842495875,3075,30-0,3975,3075,30151 13064,00140,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858116,50117,30+0,94116,50117,30303 51352,30129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753187,80187,80+3,35187,80187,800046,00199,00
STČ ENERGETICKÁBAASTRENCZ00050782531 420,001 420,00+2,891 420,001 420,0022 8401 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 550,002 550,00-0,092 550,002 550,00512 7501 765,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ00050866527,507,50+8,697,507,50005,8036,00
SUBTERRABAASBTERCS0005023050799,00799,00+3,63799,00799,0064 794335,00813,50
ŠKODA PRAHABAASKOPHCS0005006857160,00160,00+7,67160,00160,00304 80077,10183,00
ŠMERAL BRNOBAASMERACS000502935487,0087,20+0,2287,0087,200033,0090,00
ŠTI HOLDINGBFASTICZ0009087805915,10915,10-2,64915,10915,104036 604523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351825,50829,10-3,66825,50829,1064 967393,00897,30
TATRABAATATRACS000501845645,5045,500,0045,5045,50452 04830,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ00050835501 005,001 005,000,001 005,001 005,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 500,001 500,000,001 500,001 500,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156400,00400,000,00400,00400,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255536,30537,00+0,18536,30537,0000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950380,00380,00+6,53380,00380,003714 060236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157886,00900,000,00886,00900,0000571,001 179,60
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEPNABAATEPNACS000502685545,1045,100,0045,1045,101254123,8048,60
TEREOS TTDBAAPRACUCZ0005104851110,00110,00-11,29110,00112,0028331 23416,20140,50
TESLA JIHLAVABAATSLJICS0005072859199,00199,00-0,50199,00199,0061 19493,00230,00
TESLA KARLÍNBAATSLKACS000502135159,9058,60+3,3558,6059,900033,5071,50
TESLA SEZAMBAATSLSECS0005009851450,50450,500,00450,50450,5000420,00650,00
TOMABAATOMACZ000508855993,1093,100,0093,1093,10282 60750,70124,80
TONAKBAATONAKCS000500605528,2028,30+0,3528,2028,300015,0038,00
TRANSAKTABAATRANSCZ00084133581 100,001 100,000,001 100,001 100,0000120,001 600,00
TRANZABAATRANZCZ0005076356116,50116,500,00116,50116,500026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552208,40203,90-2,25201,20208,704 889999 325113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615487,0085,50-1,1585,5087,00938 08446,50150,40
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
UNIPETROLBAAUNIPECZ000909150033,1033,30+4,3832,5034,202 78193 38928,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354182,50182,50-1,35182,50182,500018,00207,10
UNITED ENERGYBAAPSZTECS00084586591 003,001 068,00-0,781 003,001 068,0000515,001 155,00
UNITED ENERGYBABPSZTECZ0005113308101,00101,000,00101,00101,000050,60110,00
VČ ENERGETIKABAAVCENGCZ00050769501 672,001 700,000,001 672,001 701,10001 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 589,002 600,10+0,502 589,002 600,10001 220,002 785,30
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658438,00435,000,00435,00438,0000158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585084,1085,10+0,5984,1085,10363 04352,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000640,001 050,00
VINIUMBAAVINIUCS0008421954295,00295,00-5,44295,00295,004814 160139,00355,60
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 251,301 251,400,001 251,301 251,4000558,101 400,00
VÍNO MIKULOVBAAVINOMCS0008465159750,10750,100,00750,10750,1000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985589,009,00-1,099,009,003 79035 3605,2014,00
VLNAPBAAVLNAPCZ000508765079,0079,000,0079,0079,00151 18520,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256500,00515,00+3,00480,00515,0000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952170,00156,90-7,76156,90170,100070,30185,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850250,00250,00+8,69250,00250,0015037 500155,10250,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056299,00269,10-10,00269,10299,000090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353170,30170,300,00170,30170,300076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,000088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150201,00200,10-0,44200,10201,0000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652250,00250,000,00250,00250,000071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657150,00150,000,00150,00150,00101 50065,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,80193,70-0,05193,70193,8000121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957234,10236,00+0,63234,10236,0000161,90620,00
VULKANBAAVULKACZ0005100453200,00200,000,00200,00200,000082,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658417,80418,00+0,72417,80418,0000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,4017,30-5,9717,2018,400011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158571 824,001 844,000,001 824,001 844,00712 8681 262,002 300,00
YTONGBAAPORBECS00084201623 125,003 126,50+0,043 125,003 126,50001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 105,001 105,000,001 105,001 105,0000404,001 163,00
ZBROJOVKA BRNOBAAZBROJCS000504065813,6013,600,0013,6013,600013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 550,002 550,00-4,382 550,002 550,002051 0001 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 329,002 340,10+0,492 329,002 340,10001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509435,30435,10-1,11435,00435,3011047 860411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280543,2043,30+0,4643,2043,300010,0043,30
ZZN POMORAVÍBAAZZNHOCS0008463352275,70275,300,00275,30275,700093,00281,20
ŽĎASBAAZDASCS0005031152230,00229,10-0,39229,10230,00306 891140,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 025,303 001,00-0,232 978,003 052,1066198 3671 537,703 300,00
ŽOS NYMBURKBAAZOSNYCZ000904835145,1045,100,0045,1045,102090220,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959601,00601,10+0,18601,00601,1000314,80670,00