Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 20:43
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 27.05.2002

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.

26.04.200224.05.2002
28.05.200226.06.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852128,30128,50-1,90128,30128,500056,70158,00
ALIACHEMBABSYNTHCZ00051126078,008,000,008,008,00005,2012,80
ALIACHEMBAASYNTHCZ000509195971,9077,900,0071,8077,9019815 25452,60127,60
AMMANN CRBAASTVSTCS0005003755277,10277,10-1,03277,10277,102554202,00288,90
ATAS NÁCHODBAAATSNACS0005028257267,50267,500,00267,50267,500078,00267,50
AVIABAAAVIACS000502075925,0025,00+6,8325,0025,402205 50110,0033,00
BELAGRABAAZZNBRCZ0008449055483,00483,000,00483,00483,000072,70690,10
BIOCELBAABIOCECS0005017953571,00571,00-0,86571,00571,004827 408440,40658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559903,00903,00-0,33903,00904,0000391,201 341,40
BMTBAABMTBOCS0005030758517,00517,00+3,42517,00517,000081,00517,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607120,00120,000,00120,00120,00526 24060,00120,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454648,00648,000,00648,00648,0000398,10703,00
BRISK TÁBORBAABRITACZ0005074856381,20381,20-8,40381,20381,2062 287177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509643,80643,90+2,53643,80643,9000270,30701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009230,80233,80+1,29230,80250,9000135,10233,80
B.G.M. HOLDINGBFAPRVZECZ0009089207180,00190,00+2,64180,00190,00193 510129,50201,10
CIMEX KONCERNBFBINFJICZ000908360636,2036,200,0036,2036,200023,8042,00
CIMEX KONCERNBFAINFJICZ0009083507105,50105,90-0,09105,50105,90353 70581,20115,00
CONCORDIA INV.IFBFACONIFCZ0008021201210,00210,00+2,38210,00210,00204 200108,60231,00
CONSUS IFBFACONINCZ000802830544,6044,700,0044,6044,700033,8054,00
CUKROVAR VRBÁTKYBAACUKRYCS0008417358815,00815,000,00815,00815,0000303,30992,00
CZECH PROPERTYBFAIFBOCZ00090868071 090,001 090,000,001 090,001 090,0000471,301 100,00
ČEDOKBAACEDOKCZ0009036356183,00201,30+10,00183,00201,300074,20215,60
ČECHOFRACHTBAACECHFCZ00084134572 624,302 624,30+5,402 624,302 624,3000737,502 624,30
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556487,80460,10-5,87460,10487,805626 044290,00488,80
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 585,404 585,100,004 585,104 585,40418 3412 347,704 585,50
ČESKÁ SPOŘITELNABAACSPOCZ0008023801375,00378,20+0,85371,40379,101 459549 404237,90390,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905299,0099,000,0099,0099,000070,20113,30
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156400,00400,000,00400,00400,0041 600260,20450,20
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607368,70360,00-0,60360,00368,70950344 354254,60601,00
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ000508175297,5098,00+0,5197,5098,000048,6098,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025890,1091,00+6,0690,1091,0020518 53828,8091,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345752,2052,80-0,5652,2052,800030,0054,60
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645550,0051,20-1,5350,0051,20562 80818,1057,70
ČEZ, A.S.BAACEZCZ000511230091,2094,70+1,2891,2097,0037 6613 600 28059,20105,30
ČKD HRONOVBAACKDHRCZ0005093658635,00635,00+9,99635,00635,0000100,00635,00
ČKD KUTNÁ HORABAACKDKHCS0005008051295,00303,80+12,51295,00303,8010029 67695,00303,80
ČKD PRAHA DIZBAACKDPRCZ00050931531 301,201 301,200,001 301,201 301,201013 012488,101 479,90
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255236,00236,00-2,68236,00236,00245 66468,90242,50
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136478,7071,00-9,8971,0078,700058,20141,00
DAKO-CZBABDAKOCS00050706631 000,001 000,000,001 000,001 000,00001 000,001 000,00
DAKO-CZBAADAKOCS000503555991,0091,00+3,6491,0091,000055,00203,00
DERMACOLBAADERMACZ0009041653300,00300,000,00300,00300,0000124,001 525,00
DIMENSIONBFACSIFCZ000910060850,0050,000,0050,0050,000048,80100,00
DKF HOLDINGBFADETKUCZ00090929046,006,00+1,696,006,002581 5484,708,40
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 170,101 170,100,001 170,101 170,10119130 900297,001 170,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353177,80177,80+1,60177,80177,800058,10177,80
ENERGOAQUABAAENRGACS0008419750565,00598,00+9,72565,00598,00423247 917285,00598,00
EQUITY HOLDINGBFAAGFIECZ000908460440,6040,40-0,4940,4041,001 82274 01718,9041,00
ETABAAELEPRCS0005005156100,00100,00+2,56100,00100,000081,00340,10
EUROVIA CSBAASTASZCS0005022854780,10780,10+10,84780,10780,1000532,80898,00
FEZKO SERVISBAAFEZKOCS0005037456150,10150,100,00150,10150,100084,00782,50
FINOP HOLDINGBAAFINOPCZ0008418001560,00562,00+4,77560,00565,003016 866450,00575,50
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145464,0064,000,0064,0064,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706482,00482,00+0,20482,00482,0000378,001 200,00
GLOBAL PAYMENTSBAAMUZOCZ00084136554 502,004 502,000,004 502,004 503,00001 447,004 555,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552226,00226,00-0,70226,00226,00153 39090,00258,30
GUMOTEXBAAGUMOTCZ0005086751195,00200,00+2,56195,00200,0000140,00225,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 180,002 180,00+7,812 180,002 180,00510 900986,502 200,00
HOTEL FORUM PRAHABAAFORUMCS0008442851540,00539,50-0,09539,50540,0094 859280,20550,10
HOTEL JALTA PRAHABAAJALTACZ00084372581 717,001 781,10+0,061 546,001 781,10001 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354420,10415,10-1,19415,10420,1031 255162,60420,10
HYPOTEČNÍ BANKABACREGICZ0008030509560,10560,100,00560,10560,1000270,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735221,0021,000,0021,0021,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750200,00192,30-3,85192,30200,000090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 000,002 000,000,002 000,002 000,0000490,002 400,00
IF BOHATSTVÍBFABOHATCZ00080113011 360,101 360,000,001 356,601 360,105473 3741 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 087,701 085,30-0,431 085,301 087,701213 039985,001 137,00
II.EPIC HOLDINGBFACZCOICZ0009085908194,50194,500,00194,50194,5015029 175155,00243,00
INSPEKTABAAINSPECZ00084129543 494,703 177,10-9,083 177,003 494,70001 960,004 747,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001515,00515,000,00515,00515,0000170,20650,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757452,30450,00-0,50407,10452,3000200,60452,30
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 333,301 370,00+2,801 333,301 389,5098134 421845,101 500,00
I.EPIC HOLDINGBFAICZCOCZ0009087904429,00429,00+10,00429,00429,003012 870280,00563,80
JÁCHYMOV PMBAALAZJACS0008446753721,00721,00-2,30721,00721,00630466 105355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657187,60187,70-4,23187,60187,700070,10212,80
JAN BECHERBAAJANBECZ00090751071 613,901 613,90+9,991 613,901 613,9000138,002 117,00
JČ ENERGETIKABAAJIHENCZ00050770571 400,101 400,10+4,101 400,101 400,1022 8001 131,501 929,50
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 005,102 005,40+0,042 005,102 005,40001 222,002 249,80
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158368,10368,10+0,13368,10368,1000220,00368,10
JIHOSTROJBAAJIHSTCS000503636745,8045,80+0,4345,8045,800028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955331,00302,00-9,93302,00331,003611 394151,00335,30
JM ENERGETIKABAAJMENGCZ00050779582 415,002 261,00+0,892 242,502 415,0066156 5811 501,102 400,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789562 811,002 812,10+0,242 811,002 812,10001 951,003 853,30
JUTABAAJUTACS00050261521 124,001 124,00+5,291 124,001 124,0022 248522,501 610,00
KABELOVNA DĚČÍNBABKABDECZ00050086312 134,102 133,600,002 133,602 134,101123 471981,002 133,60
KABLO ELEKTROBAAKABLOCS00050341561 884,201 905,00+1,091 884,201 905,001222 7981 125,501 997,60
KAPITÁL HOLDINGBFAIFKAPCZ000909050258,2058,200,0058,2058,200045,90180,90
KAROSERIABAAAVIABCS0005032150252,80252,80+9,96252,80252,800033,10252,80
KDYNIUMBAAKDYNICZ00050236551 849,801 848,50-0,041 848,501 849,8000781,301 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 851,301 851,30-0,461 851,301 868,50329609 846792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464579,00579,10-5,54579,00579,1000155,20745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153222,20222,20-0,08222,20222,204889200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159872,00872,00-0,11872,00872,0032 616361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351112,00108,10+0,09108,10112,00758 21730,10116,30
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 090,001 090,000,001 090,001 091,608693 768918,501 170,00
K-T-V INVESTBAAKOTVACZ0009048955330,00316,50-3,97304,90330,00113 466250,50550,10
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153809,10809,10-4,05809,10809,1032 427228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251802,00802,00+4,41802,00802,005443 308271,00802,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853450,00450,000,00450,00450,0000210,00450,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804215,00215,00+0,42215,00215,0030064 50096,50325,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 343,101 343,10-4,391 343,101 343,10810 745673,001 404,80
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580022,9022,900,0022,9022,900019,0026,00
LIBERTY OSTRAVABAANOVHUCZ000509825143,6044,70+2,7543,6047,701 27960 75418,1046,20
MADETABAAJIMLECS0008420550333,20333,00+4,02333,00333,20216 995134,50333,00
MAGNETONBAAMAGNECZ000507905374,6074,60-3,2474,6074,60537340,40109,30
MANHATTAN IFBFAIFUNCZ00080046031 101,001 150,00+4,451 101,001 150,0000920,001 381,00
MASOKOMB.POLIČKABAAMASPOCS0008454252160,20160,300,00160,20160,3000116,00636,70
MAXIMA POJIŠŤOVNABAAPUNIVCZ000803240641,0041,000,0041,0041,000041,0050,00
MEDICAMENTABAAMEDIKCZ0008455755447,10447,20-0,88447,10447,2000149,30461,20
MEOPTA PŘEROVBAAMEOPTCS0005008960148,80155,90+4,77148,80155,900066,30182,90
METALIMEXBAAMETLXCS00084124582 300,002 300,00+1,962 290,002 300,001534 3901 706,003 048,90
METRA BLANSKOBAAMETRACS000501005736,5036,50+4,2836,5036,500033,3070,10
METROSTAVBAAMESTACZ0005006502161,00152,00-5,00152,00161,000096,30160,00
MILETABAAMILETCS0005027457121,80121,800,00121,80121,800084,00127,20
MINERVA BOSKOVICEBAAMIRVACS0005005552189,30172,10-9,03172,10189,3000150,10277,00
MJM LITOVELBAAZZNSRCS0008434759223,00223,000,00223,00223,0000146,50350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0050,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 550,003 550,00-1,113 255,103 550,0030104 1411 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185062,0062,00+9,9262,0062,0018911 71825,2062,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830840,1040,100,0040,1040,100032,8065,00
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550701,20704,10+0,41701,20704,1000200,00704,10
MOTOKOV INTER.BAAMOTINCZ0008417755230,00230,00-4,16230,00230,000092,00248,10
MOTORPALBAAMOTORCZ0005084558430,00430,00-6,52430,00430,00208 60091,60512,20
MSABAAMSACZ0005016501255,20254,10+1,59254,10255,2000162,50340,70
NKT CABLESBAAKABKLCZ0005082255494,10494,20+0,02494,10494,2083 953370,10529,00
NOWACO MRAZÍRNYBAASLMRACS0008428751830,10830,10-7,56830,10830,1000360,00898,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353727,00727,000,00727,00727,0032 181271,00747,60
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952429,60430,10+0,46429,60430,1000220,00430,10
ODKOLEKBAAODKOLCZ0009064051340,00355,60+4,43340,00355,6000185,00400,00
OHL ŽSBAAZSTBOCS0005028554735,50735,50-16,42735,50735,503022 065278,10880,00
OKDBAAOKDCZ000510065178,0077,10-4,8177,1078,0017113 27043,5085,00
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.BAAOSPAPCZ0005010355510,00510,000,00510,00510,0000148,00550,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 850,001 850,000,001 850,001 850,00001 025,201 859,00
OSTROJBAAOSTROCS0008435558168,90163,00+0,30162,00168,9012019 76615,80163,00
OTAVAN TŘEBOŇBAAOTAVACZ000509085246,6046,600,0046,6046,601046642,80105,00
OTAVA-PATRIABAAHOTOTCZ0009065959240,00240,00-5,32240,00240,0081 920108,50261,00
O2 C.R.BAATELECCZ0009093209321,60320,60-0,43320,00321,60641205 383185,00389,70
PANKRÁCBAAPANKRCZ0009033205423,60422,00-0,02422,00423,6000280,00575,00
PANKRÁCBABPANKRCZ0009078903735,00735,00-0,01735,00735,0000396,00939,00
PARAMOBAAPARAMCZ0005091355352,50350,10-6,01346,50355,00134 587128,90375,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695891,20106,10+6,3191,20106,101 571166 00931,30106,10
PHILIP MORRIS ČRBAATABAKCS00084188699 237,109 621,90+4,059 237,109 621,9063599 0675 780,009 621,90
PIVOVAR RADEGASTBAAPIVORCS00084643501 950,001 915,10-1,781 915,101 950,0035 7801 270,202 047,70
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751217,50217,30-0,09217,30217,5071 522108,20267,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105437,0037,00+5,4137,0037,00331 22117,2040,10
PLIVA - LACHEMABAALACHECZ0005096750536,70536,70-4,16536,70536,7000367,10560,00
PLOMABAAZPDCS0008452751364,60364,60+9,98364,60364,6072 552106,00364,60
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650962,00962,00-1,93962,00962,001312 872480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952131,00131,00+0,53131,00131,00506 55084,40150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453732,10732,20+0,08732,10732,2000321,30732,20
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465280,3080,300,0080,3080,30403 21232,4081,60
POŠT.TISK.CENINBAAPTCENCZ00084392541 239,201 235,10-0,791 235,001 239,2000616,201 250,00
PPF INVEST.HOLDINGBFAPCESCZ0009084505405,00402,10+0,14402,00405,0015 3456 138 866275,00769,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158522,20522,20+1,99522,20522,20126 266366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781541 810,001 800,00-0,301 800,001 810,003359 5661 170,002 050,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 031,002 031,10+0,042 031,002 031,10001 400,002 450,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 309,501 309,00-4,521 309,001 309,502026 186936,901 389,00
PRIOR ČRBAAPRICBCS0008457859198,30198,300,00198,30198,300082,00290,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1011298 571350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115483,5087,20+7,5283,5087,20201 70059,20110,00
RAPIDBAARAPIDCZ00084132593 200,003 200,000,003 200,003 200,00003 184,307 700,00
RAŠELINABAARASELCZ0009074050225,50225,30+1,48225,30225,50122 705116,10264,50
RENTIÉRSKÝ IF 1.INBFAREPINCZ00080115091 015,001 018,00+0,291 010,001 018,00407412 771910,801 140,00
RMS MEZZANINEBAAPVTCS00084162511 908,901 925,50-1,251 908,901 925,50001 413,302 489,90
RUBÍN DYN.IFBFARUBINCZ0008030905470,00470,000,00470,00470,0000362,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957484,00484,00+10,00484,00484,0041 936114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455431,10431,100,00431,10431,10104 311210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858256,40256,40+2,02256,40256,4041 02677,50320,00
SČ ARMATURKABAASCARMCS0005003854121,00121,000,00121,00121,000051,50258,60
SČ ENERGETIKABAASEVENCZ00050780551 313,401 415,10+1,611 313,401 415,10001 020,301 563,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 103,102 201,00+4,652 103,002 201,0000868,602 216,90
SELGENBAASELGECZ0009033650381,00381,000,00381,00381,0000185,10517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356618,10630,10-1,17618,10630,102113 148323,10637,60
SETUZABAASETUZCZ0008460052240,00240,10+0,04240,00240,1000192,50452,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350349,00359,00+7,03349,00359,0024384 977219,80360,00
SFINXBAASFINXCS0005036458140,00154,00+10,00140,00154,000090,00227,90
SG - INDUSTRYBFAYSECZ00090877066,606,60-7,046,606,606 57947 2206,5016,60
SIGMIABAASIGMICZ00090772021 000,001 000,000,001 000,001 000,00001 000,001 000,00
SILONBAASILONCZ0005094458274,40275,00+2,19274,40275,00113 024210,70363,00
SLADOVNA HODONICEBAASLADHCZ0008452554525,00550,000,00525,00550,00157 950337,10647,30
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259200,10200,100,00200,10200,10102 001125,10302,50
SM ENERGETIKABAASMENGCZ00050783521 600,001 600,00+2,561 600,001 600,004064 0001 175,001 758,30
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 065,002 065,50+0,022 065,002 065,50001 261,502 100,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251706,00706,00+9,86706,00706,004934 594370,20706,00
SMP CONSTRUCTIONBAASTAMOCS0005022953483,90483,900,00483,90483,9000177,10490,60
SOFTWARE 602BAASOFTWCZ0009092300330,00330,000,00330,00330,0000240,00400,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952248,10248,10+1,22248,10248,10587143 840155,00270,00
SPOJENÉ KARTÁČOVNYBAASPOKACS0008415550307,10307,100,00307,10307,1000162,00415,00
SPOLANABAASPOLACS000842495879,6079,60+0,3779,6079,60863764,00176,70
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858123,90122,70-0,08122,70123,9021626 52549,10127,50
STAROROL.PORCELÁNBAASTAROCZ0005085753145,60145,600,00145,60145,600046,00153,30
STČ ENERGETICKÁBAASTRENCZ00050782531 340,101 340,10-0,011 340,101 340,1011 3401 001,701 475,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 223,202 302,00+3,542 222,202 302,00001 760,003 950,00
STOCK PLZEŇBAALIKERCS00084185549 000,009 000,00+0,059 000,009 000,00218 0004 131,109 000,00
STROJPLASTBAASTRTACZ000508665214,3014,300,0014,3014,30009,8036,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050603,40603,400,00603,40603,4000313,40760,00
ŠKODA PRAHABAASKOPHCS0005006857111,10111,100,00111,10111,10555677,10165,00
ŠMERAL BRNOBAASMERACS000502935482,5084,00-3,5582,5084,004 136372 01432,3088,10
ŠTI HOLDINGBFASTICZ0009087805895,10895,100,00895,10895,104035 804523,001 474,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351840,00840,000,00840,00840,0000392,00897,30
TATRABAATATRACS000501845642,3042,500,0042,3042,50773 26030,3060,00
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550880,60880,60+0,05880,60880,6065 284408,00936,10
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 665,001 665,000,001 665,001 665,001931 635262,001 665,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156392,00352,90-9,97352,90392,0000157,50453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255511,20511,200,00511,20511,2000380,00538,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950389,00386,10-1,75386,00389,0000158,30419,00
TEPLÁRNY BRNOBAATPLBOCS0008452157891,60892,10+0,05891,60892,1000535,201 179,60
TEPNABAATEPNACS000502685540,1040,100,0040,1040,100023,5040,10
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TEREOS TTDBAAPRACUCZ0005104851102,1090,20-11,6590,20109,0042343 56115,60102,10
TESLA JIHLAVABAATSLJICS0005072859206,20206,30+0,34206,20206,300045,20210,00
TESLA KARLÍNBAATSLKACS000502135166,2066,20+9,9666,2066,200033,5071,50
TESLA SEZAMBAATSLSECS0005009851465,10465,100,00465,10465,1000420,00680,10
TOMABAATOMACZ0005088559104,00104,00-2,80104,00104,00383 95250,70124,80
TONABAATONACZ0005041160235,10258,60+9,99211,60258,600089,00266,30
TONAKBAATONAKCS000500605530,9030,90-6,3630,9030,901103 39915,0038,00
TRANSAKTABAATRANSCZ00084133581 500,001 500,000,001 500,001 500,0000120,001 550,00
TRANZABAATRANZCZ0005076356117,00117,000,00117,00117,000026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552217,20214,00+1,85212,10224,902 564562 382113,40237,10
TYLEX LETOVICEBAATYLEXCS0005006154120,00120,000,00120,00120,000046,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 001,001 001,000,001 001,001 001,0000487,301 001,00
UNION BANKABAAUNBOCZ00080250041 000,001 000,000,001 000,001 000,00001 000,001 200,00
UNIPETROLBAAUNIPECZ000909150037,6040,00+1,2637,6040,0016 094637 97928,0058,60
UNIPLET TŘEBÍČBAAUNIPLCS0005005354121,00121,000,00121,00121,000018,00126,10
UNITED ENERGYBAAPSZTECS0008458659800,00820,00+2,50800,00820,0000466,50820,00
UNITED ENERGYBABPSZTECZ000511330879,5083,00+4,2779,5083,000050,1083,00
VČ ENERGETIKABAAVCENGCZ00050769501 518,501 518,50-1,021 518,501 518,5023 0371 132,601 632,90
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925512 501,002 501,00-3,802 501,002 680,50001 220,002 650,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658340,00340,000,00340,00340,0000158,10358,00
VET ASSETS A.S.BAAJIPCZ000500585080,2080,20-1,2380,2080,20504 01052,0091,90
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000430,901 050,00
VINIUMBAAVINIUCS0008421954273,20273,20+1,56273,20273,204010 92872,00290,10
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 301,001 301,000,001 301,001 301,00911 709558,101 301,00
VÍNO MIKULOVBAAVINOMCS0008465159800,10800,100,00800,10800,1021 600351,20800,10
VÍTKOVICEBAAVITKOCZ000509855811,0010,90+3,8010,3011,008 89597 2305,2014,00
VLNAPBAAVLNAPCZ000508765085,5085,50+9,4785,5085,50403 42020,0085,50
VODÁRENSKÁBAAVOAZCZ0009051256501,00490,10-2,17490,10501,1000281,00550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952138,80152,60+9,94138,80152,600070,30170,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855289,00289,000,00289,00289,000081,90326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850222,80222,80+0,17222,80222,8000155,10243,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056182,10182,100,00182,10182,100090,10200,10
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353210,00189,00-10,00189,00210,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758171,10175,00+2,27171,00175,00559 50688,60181,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150225,30225,30+0,13225,30225,3071 577140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652300,00300,000,00300,00300,000066,50350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657168,00168,000,00168,00168,0048989 57665,70168,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956158,30158,30-0,06158,30158,3071 108121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957210,00210,00-8,69210,00210,00306 300161,90620,00
VULKANBAAVULKACZ0005100453231,20231,200,00231,20231,20102 31282,70231,20
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658414,00414,10+4,54414,00414,1000282,00414,10
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550119,6019,60-1,0119,6019,600011,6019,80
WIENERBERGER C.P.BAAJICIHCS00084158572 050,002 000,00-4,762 000,002 050,001020 4001 262,002 300,00
XAVEROVBAAXAVERCS000844065781,2081,200,0081,2081,200040,00109,20
YTONGBAAPORBECS00084201622 616,002 621,00+0,032 616,002 621,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ0009045951870,00870,00+1,16870,00870,0000404,00893,00
ZBROJOVKA BRNOBAAZBROJCS000504065816,0016,000,0016,0016,000014,0026,60
ZČ ENERGETIKABAAZCENGCZ00050773542 112,002 200,00+4,762 112,002 200,0036 5121 200,002 904,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 180,002 180,00+0,922 180,002 180,00510 9001 300,102 377,60
ZLATÝ IF KVANTOBFAZLKVACZ0008025509437,30445,00+1,80437,30445,00653290 127402,30455,10
ZZN POLABÍBAAZZNNBCZ000909280525,1027,00+9,7525,1027,002406 30910,0027,00
ZZN POMORAVÍBAAZZNHOCS0008463352160,20145,10-9,42145,00160,200093,00266,20
ŽĎASBAAZDASCS0005031152199,90199,50-9,11199,50199,9071 399137,10249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025573 190,003 106,00+0,513 096,503 250,009763 169 8001 537,703 250,00
ŽOS NYMBURKBAAZOSNYCZ000904835140,1040,100,0040,1040,100020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959600,00600,000,00600,00600,008450 400225,40658,40