Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Neděle 15.2.2026 14:04
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 27.08.2002

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.

26.07.200226.08.2002
28.08.200226.09.2002
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852146,00146,000,00146,00146,000056,70158,00
ALIACHEMBAASYNTHCZ000509195974,1074,20+0,1374,0074,20483 55752,6083,30
ALIACHEMBABSYNTHCZ00051126078,808,00-9,098,008,80005,209,60
AMMANN CRBAASTVSTCS0005003755283,50283,500,00283,50283,5000202,00288,90
ATAS NÁCHODBAAATSNACS0005028257312,10312,100,00312,10312,100078,00313,00
AVIABAAAVIACS000502075927,0027,000,0027,0027,000010,0046,50
BELAGRABAAZZNBRCZ0008449055226,00226,000,00226,00226,0000134,30690,10
BIOCELBAABIOCECS0005017953580,00580,000,00580,00580,0031 740466,30658,70
BIOPHARM VÚBVLBAABIOPHCZ0009053559830,00830,000,00830,00830,0000391,201 341,40
BMTBAABMTBOCS0005030758343,10343,10-9,73343,10343,1062 05981,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607130,00130,00-9,97130,00130,00486 24070,00228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454540,00540,000,00540,00540,0000458,20703,00
BRISK TÁBORBAABRITACZ0005074856395,00395,000,00395,00395,0000177,10473,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509636,00636,00-2,76636,00636,00148 904349,70701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009227,00227,00-9,20227,00227,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207153,00138,10-9,62138,00153,1000129,50218,30
CIMEX KONCERNBFBINFJICZ000908360635,1035,100,0035,1035,100023,8043,00
CIMEX KONCERNBFAINFJICZ000908350797,1097,100,0097,1097,100081,20122,60
CONCORDIA INV.IFBFACONIFCZ0008021201240,20240,20+4,29240,20240,2000108,60240,20
CONSUS IFBFACONINCZ000802830551,7051,70+2,7851,7051,700033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173581 200,201 203,00+0,231 200,201 203,0000478,401 800,10
CZECH PROPERTYBFAIFBOCZ00090868071 075,001 075,000,001 075,001 075,0000900,001 100,00
ČEDOKBAACEDOKCZ0009036356271,00271,00-9,72271,00271,0041 08474,20407,40
ČECHOFRACHTBAACECHFCZ00084134573 300,003 200,00-5,433 200,003 300,0000935,203 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556401,30401,30-8,83401,30401,3072 809290,00525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 120,004 120,00-1,904 120,004 120,0028 2402 550,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ000904905296,2086,60-3,3486,6096,200070,20122,10
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948011,001,000,001,001,00000,401,30
ČESKÁ ZBROJOVKABAACEZBRCS0005029156460,50460,00+1,99445,30460,5000304,00472,50
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607274,60274,60+1,70274,60274,6019453 272251,00464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752125,00125,00+4,16125,00125,0032040 00048,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ0005090258120,00121,80+1,50120,00121,8022026 58028,80121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345770,0075,20+18,9870,0075,2045732 35930,0075,20
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČETRANS ÚSTÍ N.L.BAACETUSCZ000820645547,4043,00-6,5243,0047,400020,7062,00
ČEZ, A.S.BAACEZCZ000511230095,6096,90+1,6795,6097,102 263219 11559,2098,80
ČKD HRONOVBAACKDHRCZ0005093658671,00671,000,00671,00671,0000100,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051333,00333,00+2,43333,00333,003611 98895,00362,00
ČKD PRAHA DIZBAACKDPRCZ00050931531 058,001 058,00-9,951 058,001 058,0044 232488,101 528,50
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255340,20360,00+5,82340,20360,000068,90360,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136450,1050,200,0050,1050,200050,00126,90
DAKO-CZBABDAKOCS00050706630,000,000,000,000,00000,000,00
DAKO-CZBAADAKOCS00050355590,000,000,000,000,00000,000,00
DERMACOLBAADERMACZ0009041653475,00475,000,00475,00475,0000198,501 525,00
DIMENSIONBFACSIFCZ000910060850,1050,100,0050,1050,100045,00100,00
DKF HOLDINGBFADETKUCZ00090929045,805,800,005,805,80004,707,80
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 216,001 096,00-9,861 095,001 216,0000358,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353256,80256,800,00256,80256,800058,10290,50
ENERGOAQUABAAENRGACS0008419750580,00580,00+7,40580,00580,0000285,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460473,0075,00+2,7372,2075,001 724127 55019,5081,30
ETABAAELEPRCS0005005156111,00111,000,00111,00111,000081,00246,00
EUROVIA CSBAASTASZCS0005022854946,00970,00+1,25946,00970,0043 808565,10970,00
FEZKO SERVISBAAFEZKOCS0005037456155,80156,00+0,12155,80156,000084,00207,00
FINOP HOLDINGBAAFINOPCZ0008418001607,00607,000,00607,00607,002716 389450,00633,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000501,501 210,00
FOSFABAAFOSFACZ000509145454,0054,000,0054,0054,000025,5089,60
GEODEZIE BRNOBAAGEOBOCZ0009092706439,10360,30-20,77360,00439,1000340,30840,00
GLOBAL PAYMENTSBAAMUZOCZ00084136558 600,008 601,00+0,018 600,008 601,00002 301,308 925,00
GUMÁRNY ZUBŘÍBAAGUMZUCZ0005100552169,20169,200,00169,20186,1000120,60258,30
GUMOTEXBAAGUMOTCZ0005086751338,80338,80+10,00338,80338,8051 694140,00338,80
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 116,002 116,000,002 116,002 116,00001 301,102 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851564,10564,10-2,65563,60564,10126 769354,10585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 555,301 555,30-0,981 555,301 555,3011 5551 000,002 187,30
HOTEL PANORAMABAAPANORCS0008438354505,40505,40-0,05505,40505,4052 527236,30529,30
HYPOTEČNÍ BANKABACREGICZ0008030509620,00620,000,00620,00620,0000450,00868,60
H.J. HEINZ CR/SRBAAPRUVYCZ000509735224,0024,000,0024,0024,000021,0033,00
CHEVAK CHEBBAAVOKCHCZ0009061750135,10135,30+0,22135,10135,300090,20218,30
IDEAL STANDARDBAAKEZTECS00084170692 119,502 156,70+1,752 119,502 156,7000585,002 465,00
IF BOHATSTVÍBFABOHATCZ00080113011 430,501 430,00-0,061 430,001 430,502231 4631 200,201 450,00
IF OBCHODUBFAOBCHOCZ00080111031 090,001 090,100,001 090,001 090,103032 703990,001 140,00
II.EPIC HOLDINGBFACZCOICZ0009085908184,00184,000,00184,00184,0000155,00240,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001500,20500,20-4,74500,20500,2021 000250,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757518,00518,000,00518,00518,0021 036211,40542,00
INVEST.PODNIK.FONDBFAIFPODCZ00080159060,000,000,000,000,00000,000,00
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
IVAX - CRBAAGALENCZ00050968591 355,001 355,000,001 355,001 355,0022 710845,101 576,90
I.EPIC HOLDINGBFAICZCOCZ0009087904332,00332,00-0,30332,00332,007524 900280,00470,50
JÁCHYMOV PMBAALAZJACS0008446753690,00690,00-2,74690,00690,0053 450355,70768,00
JÄKL KARVINÁBAAJAKKACZ0005084657301,10301,10+1,68301,10301,10103 01170,10351,00
JČ ENERGETIKABAAJIHENCZ00050770572 002,102 003,00+0,042 002,102 003,00001 131,502 003,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 200,102 200,100,002 200,102 200,10001 222,002 260,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158411,00411,000,00411,00411,0000220,00411,00
JIHOSTROJBAAJIHSTCS000503636755,1055,100,0055,1055,100028,3057,30
JITKA JINDŘ.HRADECBAAJITKACZ0005088955276,20276,200,00276,20276,2000151,20339,90
JM ENERGETIKABAAJMENGCZ00050779582 485,102 485,10-1,682 485,102 485,1024 9701 661,502 570,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 030,103 031,000,003 030,003 031,00001 951,003 800,00
JUTABAAJUTACS00050261521 610,001 622,00+4,461 610,001 622,0000522,501 870,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 860,401 884,40+1,291 860,401 884,40001 202,002 475,70
KABLO ELEKTROBAAKABLOCS00050341561 980,001 980,00-3,411 980,001 980,00001 200,102 080,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050266,0066,000,0066,0066,000045,90105,30
KAROSERIABAAAVIABCS0005032150306,00306,000,00306,00306,0012638 55642,40376,10
KDYNIUMBAAKDYNICZ00050236551 699,901 699,900,001 699,901 699,90001 150,001 975,00
KOMERČNÍ BANKABAAKOMBCZ00080191061 719,401 726,80+0,431 667,101 737,60135232 699792,601 913,00
KORAMO KOLÍNBAAKORACZ00051061041 000,701 000,700,001 000,701 000,70001 000,701 000,70
KOVOSVITBAAKOSVICS0005004464580,00580,00+3,23580,00580,00148 120165,10745,00
KOVOŠROT DĚČÍNBAAKOSDCCZ0005074153495,00495,000,00495,00495,0000200,00800,20
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159684,50717,000,00684,50717,0064 237361,301 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351141,10141,10-3,09141,10141,109112 84030,10155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 025,001 025,000,001 025,001 025,0077 175918,501 140,00
K-T-V INVESTBAAKOTVACZ0009048955350,50350,50-0,14350,50350,5041 402250,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153882,00900,00+2,04882,00900,0000228,20900,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251822,40809,90+1,23800,20822,4000334,90864,60
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853501,10501,10-5,45501,10501,102311 525210,00535,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804301,00316,00+4,98301,00316,000096,50336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 525,001 525,000,001 525,001 525,0000673,001 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580018,2018,200,0018,2018,200017,1026,00
LIBERTY OSTRAVABAANOVHUCZ000509825163,1063,10-5,9663,1063,10493 09218,1073,20
MADETABAAJIMLECS0008420550395,00395,00-1,25395,00395,0072 765134,50420,00
MANHATTAN IFBFAIFUNCZ00080046031 200,001 200,00-1,231 200,001 200,0000920,001 331,00
MASOKOMB.POLIČKABAAMASPOCS00084542520,000,000,000,000,00000,000,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406275,00275,000,00275,00275,000041,00275,00
MEDICAMENTABAAMEDIKCZ0008455755648,00648,000,00648,00648,0000190,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960124,20124,200,00124,20124,200066,30182,90
METALIMEXBAAMETLXCS00084124581 820,001 820,00-4,211 800,001 820,003359 8801 702,102 499,00
METRA BLANSKOBAAMETRACS000501005733,5033,50-9,2133,5033,50351 17329,1054,70
METROSTAVBAAMESTACZ0005006502165,50165,50+0,30165,50165,500096,30165,50
MILETABAAMILETCS000502745780,1080,10-8,7680,1080,10648163,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552163,10163,10+0,06163,10163,1000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759231,20231,200,00231,20231,2000150,00350,10
MORAVSKÁ PRŮM.BFAMORIPCZ000909090850,0050,000,0050,0050,000050,0052,50
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 590,003 590,000,003 590,003 590,00310 7701 965,003 590,00
MORAVSKÉ ŽELEZÁRNYBAAMORZECZ000509185061,0061,00-4,3861,0061,00301 83025,2080,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ000908830874,9074,90+0,2674,9074,90967432,8086,20
MORAV.KERAM.ZÁVODYBAAMOKEZCS0008463550906,30906,300,00906,30906,3000200,00944,70
MOTOKOV INTER.BAAMOTINCZ0008417755233,00233,000,00233,00233,0000102,00248,10
MOTORPALBAAMOTORCZ0005084558282,40282,40+9,88282,40282,4051 41291,60512,20
MSABAAMSACZ0005016501230,30230,30+0,04230,30230,3071 612162,50340,70
NKT CABLESBAAKABKLCZ0005082255800,00800,000,00800,00800,0064 800370,10940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751707,00707,000,00707,00707,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353699,90699,900,00699,90699,9042 800371,10782,10
OBCHODNÍ TISKÁRNYBAAOBTISCZ0009059952525,10525,10-1,85525,10525,1021 050220,00553,50
ODKOLEKBAAODKOLCZ0009064051370,10370,10-4,56370,10370,1000185,00480,00
OHL ŽSBAAZSTBOCS00050285541 031,001 031,00-3,681 031,001 031,001515 465278,101 232,00
OKDBAAOKDCZ000510065197,0097,00+1,0497,0097,00959 21543,50111,10
ON SEMICONDUCT. CRBAATEROSCS0005018852820,00820,000,00820,00820,0000820,001 600,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355611,00611,000,00611,00611,0000225,00630,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354011 900,001 900,000,001 900,001 900,0035 7001 120,002 035,00
OSTROJBAAOSTROCS0008435558136,00137,00-0,79136,00137,0068893 58217,50164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085254,0055,00+1,8554,0055,000042,8075,00
OTAVA-PATRIABAAHOTOTCZ0009065959212,60212,60-9,06212,60212,6000108,50253,50
O2 C.R.BAATELECCZ0009093209278,70283,50-0,17278,70284,501 196336 050185,00377,50
PANKRÁCBAAPANKRCZ0009033205420,00420,000,00420,00420,0000280,00472,30
PANKRÁCBABPANKRCZ0009078903840,00861,00+2,50840,00861,0000396,00920,00
PARAMOBAAPARAMCZ0005091355380,10380,00-0,02380,00380,1051 900128,90410,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ000509695890,0090,000,0090,0090,000031,30106,10
PHILIP MORRIS ČRBAATABAKCS000841886911 634,1011 360,40-0,5611 360,4011 634,1025284 5176 144,3011 768,10
PIVOVAR RADEGASTBAAPIVORCS00084643503 301,603 302,10+0,043 301,603 302,10413 2071 270,203 680,00
PIVOVAR V.POPOVICEBAAPIVVPCZ0008424751297,40297,40-9,87297,40297,4041 190108,20359,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105443,0043,000,0043,0043,000017,2047,60
PLIVA - LACHEMABAALACHECZ0005096750648,50659,40+4,13627,70659,4000367,10941,90
PLOMABAAZPDCS0008452751382,00382,000,00382,00382,005119 482110,30451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650990,00990,00+7,20990,00990,004039 366480,401 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952135,10137,00+1,85135,10137,000098,00150,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453743,00743,000,00743,00743,0021 486383,00820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465290,0090,00-0,6690,0090,00504 50033,00117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 300,001 300,000,001 300,001 300,0000630,001 300,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158475,00475,000,00475,00475,0000366,10661,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 445,002 445,00+1,872 445,002 445,0012 4451 170,002 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 230,003 230,000,003 230,003 230,0061181 4751 400,003 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 354,001 343,50-0,771 343,501 354,0000936,901 400,10
PRIOR ČRBAAPRICBCS0008457859136,20136,200,00136,20136,200082,00275,00
PSVSBAAPRSVOCZ0005111500880,10880,100,00880,10880,1000350,00890,20
RAAB KARCH.STAVIVABAARAABCZ000510115494,4094,400,0094,4094,400059,20104,80
RAŠELINABAARASELCZ0009074050273,00273,00-0,03273,00273,00349 282141,30281,10
RENTIÉRSKÝ IF 1.INBFAREPINCZ0008011509945,70955,00+1,05945,70965,00293282 092910,801 070,00
RMS MEZZANINEBAAPVTCS00084162511 698,401 698,60+0,011 698,401 698,60001 413,302 125,10
RUBÍN DYN.IFBFARUBINCZ0008030905364,80364,80+9,97364,80364,8000285,00540,00
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957390,00351,20-9,94351,20390,0000114,30484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455350,00350,20+0,05350,00350,2000210,00529,00
RYBNIKÁŘ.HLUBOKÁBAARYBHLCZ0009071858283,00283,000,00283,00283,000078,10320,00
SČ ARMATURKABAASCARMCS0005003854110,10110,10-2,91110,10110,100054,30258,60
SČ ENERGETIKABAASEVENCZ00050780551 501,001 501,00-3,781 501,001 501,0046 0041 020,301 621,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 550,602 550,60-0,052 550,602 550,6025 1011 203,002 879,50
SELGENBAASELGECZ0009033650312,00312,000,00312,00312,0000200,00517,40
SEMPERFLEX OPTIMITBAAOPTIMCZ0008414356645,50645,500,00645,50645,50638414 700323,10678,00
SETUZABAASETUZCZ0008460052312,40281,20-9,98281,20312,4000192,50413,30
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350339,80339,90-0,02339,80339,9000222,50385,00
SFINXBAASFINXCS0005036458147,10147,100,00147,10147,100090,00213,20
SG - INDUSTRYBFAYSECZ00090877066,806,40-3,036,406,80613915,5014,50
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458280,00280,00-4,59280,00280,0000210,70330,00
SLADOVNA HODONICEBAASLADHCZ0008452554541,00541,00-9,98541,00541,0021 082343,801 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259336,90329,00-7,00329,00336,9000156,30384,00
SM ENERGETIKABAASMENGCZ00050783521 715,601 731,00+0,011 715,601 731,00813 8171 175,001 792,60
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 921,002 921,00-2,822 921,002 921,0012 9211 261,503 006,00
SM VOD.A KAN.OVABAAVOKAOCS0008435251599,00599,50+0,08599,00658,0000370,20708,00
SMP CONSTRUCTIONBAASTAMOCS0005022953471,00471,000,00471,00471,005827 318220,10632,20
SOFTWARE 602BAASOFTWCZ0009092300289,00289,000,00289,00289,0000240,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952255,00255,00+4,16255,00255,00174 335184,00270,00
SPOLANABAASPOLACS000842495871,2071,30+0,4271,2071,300064,00133,20
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858111,10111,10+0,81111,10111,10606 66662,10129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753212,30212,30-5,68212,30212,30204 24646,00240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 420,001 420,00-1,381 420,001 420,0011 4201 001,701 534,50
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 601,202 630,00+1,072 600,202 701,00001 835,003 950,00
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
STROJPLASTBAASTRTACZ000508665210,2010,200,0010,2010,20005,8036,00
SUBTERRABAASBTERCS0005023050930,00900,00-2,75900,00930,007366 870358,20949,00
ŠKODA PRAHABAASKOPHCS0005006857200,00200,000,00200,00200,000077,10200,00
ŠMERAL BRNOBAASMERACS000502935488,0088,000,0088,0088,000033,0090,30
ŠTI HOLDINGBFASTICZ0009087805980,50980,500,00980,50980,5000523,001 418,50
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351840,00840,00-2,32840,00840,00108 400393,00897,30
TATRABAATATRACS000501845643,5043,30-0,4543,3043,50331 43430,3059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550834,10835,00+0,11834,10835,0000408,001 210,00
TEPLÁRNA OTROKOV.BAATPLOTCS00084510501 450,001 400,00-3,441 400,001 450,0000262,001 668,80
TEPLÁRNA PÍSEKBAATEPPICZ0005077156385,00385,00+8,26385,00385,0000230,00453,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255566,50566,50+0,07566,50566,5000380,00643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950380,00380,00+4,10380,00380,0072 660236,80484,00
TEPLÁRNY BRNOBAATPLBOCS0008452157900,00900,00+2,52900,00900,001311 700675,001 179,60
TEPNABAATEPNACS000502685549,0049,00+8,1649,0049,002049 99623,8049,00
TEPNABABTEPNACZ0005109306344,20344,200,00344,20344,2000344,20344,20
TESLA JIHLAVABAATSLJICS0005072859187,10187,10-9,04187,10187,1071 31093,00230,00
TESLA KARLÍNBAATSLKACS000502135153,0053,00+13,4953,0053,00191 00733,5071,50
TESLA SEZAMBAATSLSECS0005009851465,00465,00+3,67465,00465,0073 255420,00550,00
TOMABAATOMACZ000508855991,1091,10-1,1991,1091,102 808255 80950,70124,80
TONAKBAATONAKCS000500605532,2032,10+9,1832,1032,201334 27915,0038,00
TRANSAKTABAATRANSCZ0008413358906,00906,10+0,01906,00906,1000178,201 600,00
TRANZABAATRANZCZ0005076356116,30116,300,00116,30116,300026,00121,00
TŘINECKÉ ŽELEZÁRNYBAATRINZCS0005010552233,50234,00+0,38220,60239,904 111964 524113,40240,00
TYLEX LETOVICEBAATYLEXCS000500615499,3099,300,0099,3099,301095146,50150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 145,001 169,10+2,721 145,001 169,1000545,201 169,10
UNION BANKABAAUNBOCZ0008025004970,00970,000,00970,00970,0000930,001 000,00
UNIPETROLBAAUNIPECZ000909150034,6033,40+0,9033,0034,604 502151 50728,0058,00
UNIPLET TŘEBÍČBAAUNIPLCS0005005354150,00150,000,00150,00150,000038,00207,10
UNITED ENERGYBABPSZTECZ0005113308105,20105,200,00105,20105,200055,10111,10
UNITED ENERGYBAAPSZTECS0008458659990,10990,100,00990,10990,1000550,501 169,30
VČ ENERGETIKABAAVCENGCZ00050769501 710,001 710,00-0,051 710,001 710,0023 4201 132,601 782,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 950,003 950,00+3,943 950,003 950,0027 9001 220,003 950,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658400,00400,00-1,88400,00400,0041 600158,10450,00
VET ASSETS A.S.BAAJIPCZ000500585082,4082,400,0082,4082,40504 12052,2092,70
VHOSBAAVHOSCZ0009047254848,00848,000,00848,00848,0000704,001 012,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 550,501 550,500,001 550,501 550,5023 101558,101 550,50
VÍNO MIKULOVBAAVINOMCS0008465159765,00765,000,00765,00765,0000355,20812,50
VÍTKOVICEBAAVITKOCZ00050985588,908,40-5,618,409,001 13710 1265,2014,00
VLNAPBAAVLNAPCZ000508765067,8067,80+3,0367,8067,80302 03420,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256371,70338,80-8,85338,80376,4000326,30550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952167,20150,60-9,54150,00167,300070,30190,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855280,00280,000,00280,00280,000090,10326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850240,00240,000,00240,00240,0000162,10250,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056204,10204,10+0,04204,10204,100090,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353155,00155,000,00155,00155,000076,30210,10
VOD.A KAN.NÁCHODBAAVOKNACZ0009057758220,00220,000,00220,00220,000088,60220,00
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150181,50181,600,00181,50181,6000140,20236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652237,70237,700,00237,70237,700071,10350,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657149,30164,10+9,91134,40164,100066,70184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956193,70193,700,00193,70193,702387121,70300,00
VOD.A KAN.ZLÍNBAAVOKZLCZ0009047957217,50195,80-10,18195,80217,5000161,90620,00
VULKANBAAVULKACZ0005100453188,00188,000,00188,00188,00475282,70240,60
VÝSTAVIŠTĚ Č.BUD.BAAPARCECZ0009072658399,90399,90-0,52399,90399,9000282,00440,00
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 000,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158571 910,001 910,00-3,531 910,001 910,0011 9101 262,002 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550118,7018,70+0,5318,7018,700011,6019,80
YTONGBAAPORBECS00084201623 070,003 100,00+0,973 070,003 100,00001 625,603 860,00
ZAKLÁDÁNÍ STAVEBBAAZAKSTCZ00090459511 256,401 256,40-1,721 256,401 256,4045 026415,001 290,00
ZBROJOVKA BRNOBAAZBROJCS000504065814,0014,000,0014,0014,000013,1025,00
ZČ ENERGETIKABAAZCENGCZ00050773542 563,002 563,000,002 563,002 563,00615 3781 200,002 700,00
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 327,002 350,00+0,942 327,002 350,00001 301,002 551,00
ZLATÝ IF KVANTOBFAZLKVACZ0008025509447,00447,00+1,82447,00447,0000411,00450,00
ZZN POLABÍBAAZZNNBCZ000909280541,3041,300,0041,3041,300010,8044,00
ZZN POMORAVÍBAAZZNHOCS0008463352260,50260,500,00260,50260,500093,00281,20
ŽĎASBAAZDASCS0005031152230,30230,30-3,11230,30230,303691148,60249,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 000,003 967,00+0,423 953,804 050,0044177 2071 537,704 100,00
ŽOS NYMBURKBAAZOSNYCZ000904835162,0062,00+1,3062,0062,000020,9086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959600,00600,00-4,76600,00600,0000314,80726,00